Voltronic Power Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 1,355.00 | 1,400.00 | 1,355.00 | 1,380.00 | 1,330.34 | 112,003 |
| 2022-02-15 | 1,295.00 | 1,345.00 | 1,295.00 | 1,335.00 | 1,286.96 | 134,011 |
| 2022-02-14 | 1,330.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,233.94 | 100,400 |
| 2022-02-11 | 1,355.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,311.06 | 163,032 |
| 2022-02-10 | 1,495.00 | 1,520.00 | 1,360.00 | 1,365.00 | 1,315.88 | 308,007 |
| 2022-02-09 | 1,450.00 | 1,515.00 | 1,450.00 | 1,495.00 | 1,441.20 | 147,003 |
| 2022-02-08 | 1,475.00 | 1,520.00 | 1,445.00 | 1,490.00 | 1,436.38 | 158,127 |
| 2022-02-07 | 1,465.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,407.46 | 283,081 |
| 2022-01-26 | 1,375.00 | 1,425.00 | 1,375.00 | 1,410.00 | 1,359.26 | 144,413 |
| 2022-01-25 | 1,395.00 | 1,420.00 | 1,360.00 | 1,420.00 | 1,368.90 | 231,113 |
| 2022-01-24 | 1,425.00 | 1,425.00 | 1,375.00 | 1,400.00 | 1,349.62 | 133,013 |
| 2022-01-21 | 1,470.00 | 1,525.00 | 1,450.00 | 1,450.00 | 1,397.82 | 181,050 |
| 2022-01-20 | 1,485.00 | 1,545.00 | 1,480.00 | 1,515.00 | 1,460.48 | 153,055 |
| 2022-01-19 | 1,475.00 | 1,505.00 | 1,450.00 | 1,495.00 | 1,441.20 | 126,003 |
| 2022-01-18 | 1,465.00 | 1,485.00 | 1,455.00 | 1,475.00 | 1,421.92 | 112,005 |
| 2022-01-17 | 1,475.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,402.64 | 45,002 |
| 2022-01-14 | 1,525.00 | 1,525.00 | 1,465.00 | 1,485.00 | 1,431.56 | 101,047 |
| 2022-01-13 | 1,515.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,474.94 | 113,032 |
| 2022-01-12 | 1,495.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,446.02 | 130,184 |
| 2022-01-11 | 1,450.00 | 1,470.00 | 1,410.00 | 1,450.00 | 1,397.82 | 166,150 |
| 2022-01-10 | 1,495.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,397.82 | 140,200 |
| 2022-01-07 | 1,550.00 | 1,555.00 | 1,510.00 | 1,510.00 | 1,455.66 | 119,037 |
| 2022-01-06 | 1,605.00 | 1,615.00 | 1,530.00 | 1,550.00 | 1,494.22 | 86,006 |
| 2022-01-05 | 1,590.00 | 1,620.00 | 1,565.00 | 1,605.00 | 1,547.24 | 139,035 |
| 2022-01-04 | 1,565.00 | 1,595.00 | 1,565.00 | 1,585.00 | 1,527.96 | 40,060 |
| 2022-01-03 | 1,545.00 | 1,600.00 | 1,545.00 | 1,565.00 | 1,508.68 | 172,041 |
| 2021-12-30 | 1,565.00 | 1,590.00 | 1,545.00 | 1,545.00 | 1,489.40 | 70,323 |
| 2021-12-29 | 1,560.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,518.32 | 53,123 |
| 2021-12-28 | 1,585.00 | 1,585.00 | 1,560.00 | 1,565.00 | 1,508.68 | 35,009 |
| 2021-12-27 | 1,560.00 | 1,595.00 | 1,555.00 | 1,560.00 | 1,503.86 | 41,115 |
| 2021-12-24 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,503.86 | 70,016 |
| 2021-12-23 | 1,560.00 | 1,580.00 | 1,545.00 | 1,560.00 | 1,503.86 | 97,089 |
| 2021-12-22 | 1,610.00 | 1,610.00 | 1,540.00 | 1,550.00 | 1,494.22 | 186,295 |
| 2021-12-21 | 1,525.00 | 1,615.00 | 1,520.00 | 1,555.00 | 1,499.04 | 297,048 |
| 2021-12-20 | 1,500.00 | 1,525.00 | 1,470.00 | 1,495.00 | 1,441.20 | 169,451 |
| 2021-12-17 | 1,520.00 | 1,570.00 | 1,495.00 | 1,500.00 | 1,446.02 | 233,546 |
| 2021-12-16 | 1,475.00 | 1,520.00 | 1,470.00 | 1,510.00 | 1,455.66 | 153,125 |
| 2021-12-15 | 1,495.00 | 1,500.00 | 1,455.00 | 1,465.00 | 1,412.28 | 167,030 |
| 2021-12-14 | 1,520.00 | 1,520.00 | 1,470.00 | 1,505.00 | 1,450.84 | 182,148 |
| 2021-12-13 | 1,530.00 | 1,550.00 | 1,495.00 | 1,500.00 | 1,446.02 | 196,030 |
| 2021-12-10 | 1,530.00 | 1,570.00 | 1,490.00 | 1,540.00 | 1,484.58 | 201,500 |
| 2021-12-09 | 1,510.00 | 1,545.00 | 1,500.00 | 1,530.00 | 1,474.94 | 174,421 |
| 2021-12-08 | 1,500.00 | 1,535.00 | 1,480.00 | 1,495.00 | 1,441.20 | 427,158 |
| 2021-12-07 | 1,465.00 | 1,495.00 | 1,440.00 | 1,445.00 | 1,393.00 | 360,100 |
| 2021-12-06 | 1,560.00 | 1,560.00 | 1,460.00 | 1,480.00 | 1,426.74 | 320,194 |
| 2021-12-03 | 1,595.00 | 1,605.00 | 1,525.00 | 1,535.00 | 1,479.76 | 197,042 |
| 2021-12-02 | 1,550.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,542.42 | 315,116 |
| 2021-12-01 | 1,585.00 | 1,590.00 | 1,510.00 | 1,540.00 | 1,484.58 | 625,131 |
| 2021-11-30 | 1,600.00 | 1,670.00 | 1,585.00 | 1,585.00 | 1,527.96 | 5,312,022 |
| 2021-11-29 | 1,580.00 | 1,620.00 | 1,555.00 | 1,590.00 | 1,532.78 | 445,050 |
| 2021-11-26 | 1,610.00 | 1,625.00 | 1,565.00 | 1,580.00 | 1,523.14 | 472,036 |
| 2021-11-25 | 1,630.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,542.42 | 378,060 |
| 2021-11-24 | 1,605.00 | 1,680.00 | 1,605.00 | 1,645.00 | 1,585.80 | 460,023 |
| 2021-11-23 | 1,695.00 | 1,720.00 | 1,630.00 | 1,650.00 | 1,590.62 | 409,297 |
| 2021-11-22 | 1,695.00 | 1,740.00 | 1,695.00 | 1,710.00 | 1,648.46 | 253,039 |
| 2021-11-19 | 1,760.00 | 1,790.00 | 1,675.00 | 1,710.00 | 1,648.46 | 407,416 |
| 2021-11-18 | 1,805.00 | 1,815.00 | 1,760.00 | 1,770.00 | 1,706.30 | 262,210 |
| 2021-11-17 | 1,815.00 | 1,835.00 | 1,775.00 | 1,790.00 | 1,725.58 | 329,018 |
| 2021-11-16 | 1,780.00 | 1,845.00 | 1,765.00 | 1,830.00 | 1,764.15 | 406,627 |
| 2021-11-15 | 1,775.00 | 1,880.00 | 1,755.00 | 1,810.00 | 1,744.87 | 352,296 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 43.5089 TWD |
| 2022-08-24 | 23.5530 TWD |
| 2021-08-20 | 22.5041 TWD |
| 2020-09-16 | 23.3182 TWD |
| 2019-09-02 | 1.0500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.