Powertip Technology Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.050	13.200	12.900	13.050	13.108	131,458
2025-02-04	12.800	12.950	12.700	12.900	12.957	43,231
2025-02-03	12.800	12.900	12.500	12.700	12.756	80,297
2025-01-22	13.050	13.100	12.800	12.900	12.957	56,465
2025-01-21	13.050	13.050	12.700	12.800	12.857	65,287
2025-01-20	12.800	12.950	12.750	12.850	12.907	87,344
2025-01-17	13.000	13.100	12.800	12.850	12.907	66,169
2025-01-16	12.900	13.150	12.850	12.850	12.907	77,639
2025-01-15	12.950	12.950	12.700	12.800	12.857	96,167
2025-01-14	12.900	13.050	12.650	12.800	12.857	104,989
2025-01-13	13.200	13.200	12.550	12.650	12.706	365,258
2025-01-10	13.450	13.750	13.350	13.400	13.459	161,454
2025-01-09	14.300	14.300	13.400	13.450	13.510	355,553
2025-01-08	13.850	14.200	13.600	14.100	14.162	432,310
2025-01-07	14.250	14.250	13.850	13.850	13.911	263,797
2025-01-06	14.400	14.400	14.100	14.200	14.263	125,281
2025-01-03	14.900	14.900	14.300	14.350	14.414	168,512
2025-01-02	14.400	15.050	14.400	14.750	14.815	488,775
2024-12-31	14.600	14.600	14.150	14.350	14.414	216,155
2024-12-30	14.150	14.450	14.000	14.000	14.062	187,922
2024-12-27	14.100	14.200	13.850	14.150	14.213	197,627
2024-12-26	14.200	14.400	14.000	14.000	14.062	92,637
2024-12-25	14.200	14.250	14.150	14.150	14.213	64,405
2024-12-24	14.400	14.550	14.150	14.150	14.213	158,807
2024-12-23	14.100	14.450	14.050	14.400	14.464	117,341
2024-12-20	14.100	14.300	13.950	13.950	14.012	156,161
2024-12-19	14.000	14.100	13.850	14.000	14.062	118,223
2024-12-18	14.100	14.250	13.750	14.100	14.162	367,905
2024-12-17	13.650	13.900	13.550	13.800	13.861	119,988
2024-12-16	14.050	14.050	13.550	13.550	13.610	240,858
2024-12-13	13.950	14.200	13.750	14.050	14.112	366,140
2024-12-12	14.350	14.600	13.800	13.900	13.962	900,794
2024-12-11	14.650	14.850	14.200	14.300	14.363	914,910
2024-12-10	15.600	15.600	15.100	15.150	15.217	192,334
2024-12-09	15.700	15.700	15.400	15.450	15.518	132,339
2024-12-06	15.950	16.050	15.650	15.700	15.770	199,392
2024-12-05	16.150	16.200	15.850	15.950	16.021	160,572
2024-12-04	16.100	16.250	15.800	15.900	15.970	440,250
2024-12-03	15.550	15.950	15.550	15.950	16.021	428,781
2024-12-02	15.500	16.000	15.450	15.500	15.569	203,803
2024-11-29	15.450	16.100	15.350	15.500	15.569	239,094
2024-11-28	15.900	16.000	15.450	15.550	15.619	276,149
2024-11-27	16.050	16.150	15.700	15.800	15.870	297,323
2024-11-26	16.250	16.250	15.800	15.900	15.970	405,842
2024-11-25	15.400	16.450	15.400	16.050	16.121	1,011,959
2024-11-22	15.250	15.600	15.250	15.400	15.468	159,690
2024-11-21	15.100	15.300	15.000	15.200	15.267	178,217
2024-11-20	15.450	15.450	15.100	15.150	15.217	237,038
2024-11-19	15.300	15.450	15.250	15.400	15.468	82,933
2024-11-18	15.550	15.550	15.000	15.150	15.217	210,861
2024-11-15	15.250	15.550	15.250	15.400	15.468	148,220
2024-11-14	15.200	15.350	15.000	15.250	15.318	260,268
2024-11-13	15.300	15.600	15.100	15.150	15.217	349,377
2024-11-12	15.800	16.000	15.200	15.300	15.368	747,279
2024-11-11	15.950	16.200	15.700	15.800	15.870	288,501
2024-11-08	16.300	16.300	15.600	15.700	15.770	432,310
2024-11-07	15.550	16.300	15.550	16.300	16.372	310,557
2024-11-06	15.600	15.850	15.500	15.500	15.569	302,617
2024-11-05	16.100	16.150	15.600	15.600	15.669	497,598
2024-11-04	16.200	16.250	15.950	15.950	16.021	282,325

← NewerPage 8 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.1960 TWD
2025-10-08	0.9972 TWD
2025-06-20	0.2000 TWD
2024-06-21	0.5000 TWD
2023-08-24	0.7000 TWD
2022-08-23	0.1900 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.