Powertech Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	86.000	86.500	85.500	85.500	80.084	1,969,916
2022-08-09	87.000	87.000	86.000	86.100	80.646	1,343,194
2022-08-08	86.100	87.000	85.800	86.700	81.208	1,293,808
2022-08-05	85.000	86.300	84.900	86.000	80.552	1,800,333
2022-08-04	84.700	85.000	84.000	84.800	79.428	1,531,182
2022-08-03	84.700	85.100	83.800	84.900	79.522	1,798,048
2022-08-02	84.400	85.100	83.600	84.700	79.334	3,595,752
2022-08-01	85.200	85.500	84.500	84.800	79.428	1,586,799
2022-07-29	85.000	85.700	84.500	85.400	79.990	7,223,699
2022-07-28	91.000	91.100	89.600	90.400	78.304	5,837,876
2022-07-27	90.000	91.000	88.700	90.500	78.391	4,007,932
2022-07-26	90.500	90.800	89.300	89.500	77.525	3,223,230
2022-07-25	91.900	91.900	90.600	91.000	78.824	2,055,716
2022-07-22	92.300	92.600	91.000	91.900	79.603	3,464,052
2022-07-21	92.400	92.900	92.000	92.300	79.950	3,323,795
2022-07-20	93.700	94.000	92.000	92.100	79.777	4,325,494
2022-07-19	90.600	93.400	90.500	92.300	79.950	3,920,556
2022-07-18	88.800	92.300	88.400	92.300	79.950	4,278,212
2022-07-15	86.300	88.700	85.400	88.000	76.225	2,514,426
2022-07-14	85.700	86.900	85.000	86.800	75.186	1,855,493
2022-07-13	86.200	86.900	85.300	85.300	73.887	1,475,186
2022-07-12	85.800	86.000	84.000	84.200	72.934	1,635,003
2022-07-11	86.600	87.200	85.800	86.200	74.666	1,847,209
2022-07-08	85.000	87.500	85.000	86.400	74.839	2,558,777
2022-07-07	83.200	84.400	81.600	83.900	72.674	2,067,662
2022-07-06	86.500	86.600	82.600	82.600	71.548	2,343,480
2022-07-05	86.500	86.600	84.400	85.600	74.146	1,386,533
2022-07-04	86.000	87.200	84.100	84.600	73.280	3,325,839
2022-07-01	88.800	89.100	87.700	87.700	75.965	2,267,924
2022-06-30	93.300	93.700	87.600	87.800	76.052	5,608,468
2022-06-29	94.700	94.700	93.700	94.200	81.596	1,667,525
2022-06-28	95.800	95.800	94.300	94.700	82.029	1,251,354
2022-06-27	95.000	95.500	94.700	95.300	82.548	1,766,963
2022-06-24	95.200	95.600	93.600	93.800	81.249	1,986,226
2022-06-23	95.100	95.700	94.000	94.500	81.856	1,940,623
2022-06-22	96.100	96.100	94.700	95.100	82.375	1,727,810
2022-06-21	94.700	95.700	94.200	95.700	82.895	1,753,070
2022-06-20	95.500	95.900	94.200	94.400	81.769	1,742,700
2022-06-17	95.400	95.700	94.000	95.700	82.895	6,074,903
2022-06-16	99.300	99.700	97.500	97.500	84.454	2,013,460
2022-06-15	98.100	98.800	97.800	98.800	85.580	2,043,940
2022-06-14	97.400	98.600	96.800	98.600	85.407	1,543,882
2022-06-13	98.000	98.100	97.000	97.400	84.367	1,663,951
2022-06-10	98.300	99.100	98.000	99.100	85.840	1,011,109
2022-06-09	99.500	99.700	98.900	99.200	85.927	2,254,947
2022-06-08	98.500	99.200	98.100	99.200	85.927	2,458,097
2022-06-07	98.400	98.700	97.600	98.500	85.320	1,489,682
2022-06-06	98.700	98.700	97.500	98.500	85.320	1,076,621
2022-06-02	97.100	98.800	97.100	98.700	85.494	2,492,435
2022-06-01	97.900	98.000	97.500	97.700	84.627	1,328,854
2022-05-31	97.700	97.900	97.300	97.900	84.801	2,137,687
2022-05-30	97.500	97.900	97.400	97.700	84.627	1,774,298
2022-05-27	97.400	97.700	97.100	97.100	84.108	2,312,811
2022-05-26	96.500	97.100	96.300	97.100	84.108	2,264,084
2022-05-25	96.000	96.400	95.800	96.000	83.155	1,923,811
2022-05-24	95.900	96.400	95.900	96.200	83.328	1,512,530
2022-05-23	96.500	96.900	95.900	96.400	83.501	1,625,195
2022-05-20	96.000	96.000	95.400	96.000	83.155	1,294,135
2022-05-19	94.900	95.800	94.200	95.800	82.982	1,845,789
2022-05-18	95.000	95.900	94.900	95.800	82.982	2,633,642

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-01	7.0000 TWD
2022-07-29	6.8000 TWD
2021-07-30	5.0000 TWD
2020-07-30	4.5000 TWD
2019-08-01	4.8000 TWD

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