Powertip Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	15.950	16.250	15.750	16.150	16.222	254,975
2024-10-30	16.350	16.500	16.050	16.050	16.121	397,902
2024-10-29	16.250	16.250	15.800	16.100	16.171	559,356
2024-10-28	16.450	16.600	16.100	16.100	16.171	581,413
2024-10-25	16.550	16.650	16.400	16.450	16.523	427,016
2024-10-24	16.750	16.900	16.400	16.550	16.623	1,053,426
2024-10-23	17.150	17.300	16.700	16.900	16.975	2,973,238
2024-10-22	16.350	16.950	16.150	16.700	16.774	1,980,688
2024-10-21	15.950	16.350	15.850	16.250	16.322	1,714,243
2024-10-18	16.050	16.050	15.650	15.650	15.719	398,784
2024-10-17	16.150	16.300	15.850	15.900	15.970	725,223
2024-10-16	15.800	16.150	15.550	15.800	15.870	1,346,338
2024-10-15	15.750	15.950	15.550	15.600	15.669	1,020,782
2024-10-14	15.500	15.800	15.250	15.550	15.619	326,438
2024-10-11	15.300	16.200	15.200	15.200	15.267	1,738,065
2024-10-09	15.150	15.500	14.750	15.000	15.066	610,528
2024-10-08	15.250	15.500	15.100	15.150	15.217	244,387
2024-10-07	15.300	15.450	14.850	15.300	15.368	262,033
2024-10-04	15.500	15.550	15.150	15.250	15.318	235,565
2024-10-01	15.500	15.550	15.250	15.300	15.368	243,505
2024-09-30	15.500	15.900	15.300	15.550	15.619	952,847
2024-09-27	14.900	15.500	14.850	15.400	15.468	565,532
2024-09-26	15.100	15.100	14.800	14.950	15.016	130,575
2024-09-25	15.050	15.300	14.900	14.900	14.966	257,621
2024-09-24	15.000	15.000	14.800	14.900	14.966	221,448
2024-09-23	15.100	15.400	14.750	14.900	14.966	493,186
2024-09-20	14.350	14.900	14.350	14.900	14.966	566,415
2024-09-19	14.300	14.500	14.150	14.300	14.363	54,700
2024-09-18	14.600	14.600	14.300	14.300	14.363	94,402
2024-09-16	14.350	14.550	14.300	14.450	14.514	90,873
2024-09-13	14.400	14.750	14.350	14.350	14.414	228,507
2024-09-12	14.650	14.650	14.100	14.250	14.313	251,445
2024-09-11	13.650	14.900	13.650	14.150	14.213	618,468
2024-09-10	14.000	14.000	13.450	13.550	13.610	86,462
2024-09-09	14.200	14.200	13.800	13.950	14.012	150,867
2024-09-06	14.550	14.550	14.250	14.250	14.313	101,460
2024-09-05	14.400	14.700	14.250	14.450	14.514	154,396
2024-09-04	14.400	14.450	13.800	14.350	14.414	235,565
2024-09-03	14.800	14.800	14.500	14.600	14.665	193,216
2024-09-02	14.650	14.800	14.600	14.700	14.765	292,912
2024-08-30	14.350	14.700	14.250	14.500	14.564	324,674
2024-08-29	14.200	14.200	14.100	14.200	14.263	110,283
2024-08-28	13.850	14.300	13.850	14.150	14.213	254,092
2024-08-27	14.100	14.100	13.800	13.900	13.962	119,105
2024-08-26	13.550	14.050	13.550	13.950	14.012	403,195
2024-08-23	13.550	13.650	13.300	13.500	13.560	184,393
2024-08-22	13.450	13.600	13.450	13.550	13.610	142,927
2024-08-21	13.400	13.550	13.400	13.450	13.510	93,520
2024-08-20	13.550	13.550	13.350	13.450	13.510	193,216
2024-08-19	13.700	13.700	13.300	13.300	13.359	276,149
2024-08-16	13.400	13.650	13.400	13.550	13.610	224,095
2024-08-15	13.450	13.450	13.300	13.400	13.459	100,578
2024-08-14	13.400	13.600	13.350	13.350	13.409	176,453
2024-08-13	13.450	13.450	13.250	13.250	13.309	156,161
2024-08-12	13.000	13.700	13.000	13.200	13.259	313,204
2024-08-09	13.300	13.750	13.100	13.150	13.208	247,034
2024-08-08	12.850	13.400	12.850	13.100	13.158	136,751
2024-08-07	12.850	13.400	12.600	13.300	13.359	339,672
2024-08-06	12.850	13.100	11.600	12.500	12.555	971,375
2024-08-05	14.100	14.100	12.850	12.850	12.907	1,235,173

← NewerPage 9 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.