Powertip Image Corp (6498.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:53PM CST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 82.70 | 85.20 | 82.70 | 83.20 | 83.20 | 44,396 |
| 21 June 2024 | 2.5 Dividend | |||||
| 20 June 2024 | 82.70 | 85.30 | 82.30 | 85.20 | 82.70 | 43,699 |
| 19 June 2024 | 83.20 | 83.20 | 82.30 | 82.60 | 80.18 | 22,507 |
| 18 June 2024 | 83.00 | 83.00 | 82.10 | 82.20 | 79.79 | 31,006 |
| 17 June 2024 | 82.10 | 83.10 | 82.00 | 82.00 | 79.59 | 36,007 |
| 14 June 2024 | 81.20 | 83.30 | 81.20 | 83.30 | 80.86 | 22,806 |
| 13 June 2024 | 81.00 | 81.90 | 80.90 | 81.20 | 78.82 | 47,101 |
| 12 June 2024 | 81.20 | 82.20 | 80.80 | 82.00 | 79.59 | 12,405 |
| 11 June 2024 | 81.00 | 81.30 | 80.00 | 81.00 | 78.62 | 56,398 |
| 07 June 2024 | 81.90 | 82.00 | 81.90 | 82.00 | 79.59 | 4,000 |
| 06 June 2024 | 82.00 | 82.00 | 81.50 | 81.90 | 79.50 | 2,002 |
| 05 June 2024 | 81.10 | 82.10 | 80.70 | 81.20 | 78.82 | 70,817 |
| 04 June 2024 | 84.90 | 84.90 | 81.50 | 81.70 | 79.30 | 91,505 |
| 03 June 2024 | 85.00 | 85.30 | 83.30 | 84.90 | 82.41 | 28,906 |
| 31 May 2024 | 83.30 | 84.20 | 83.10 | 83.50 | 81.05 | 44,483 |
| 30 May 2024 | 82.50 | 85.20 | 81.90 | 84.30 | 81.83 | 68,392 |
| 29 May 2024 | 82.90 | 83.30 | 81.70 | 82.90 | 80.47 | 55,441 |
| 28 May 2024 | 82.00 | 82.80 | 81.20 | 82.80 | 80.37 | 31,303 |
| 27 May 2024 | 82.80 | 82.80 | 81.00 | 81.10 | 78.72 | 23,005 |
| 24 May 2024 | 82.90 | 82.90 | 80.70 | 82.70 | 80.27 | 16,002 |
| 23 May 2024 | 81.00 | 81.80 | 80.20 | 81.30 | 78.91 | 156,899 |
| 22 May 2024 | 84.00 | 84.00 | 81.70 | 82.20 | 79.79 | 20,666 |
| 21 May 2024 | 81.60 | 84.30 | 81.60 | 84.20 | 81.73 | 19,693 |
| 20 May 2024 | 83.90 | 84.00 | 82.50 | 82.50 | 80.08 | 9,305 |
| 17 May 2024 | 84.90 | 84.90 | 81.70 | 83.70 | 81.24 | 38,045 |
| 16 May 2024 | 86.20 | 86.20 | 83.70 | 84.90 | 82.41 | 51,091 |
| 15 May 2024 | 84.20 | 88.90 | 84.10 | 86.20 | 83.67 | 68,875 |
| 14 May 2024 | 80.80 | 84.20 | 80.60 | 84.20 | 81.73 | 40,285 |
| 13 May 2024 | 80.40 | 81.80 | 80.10 | 80.80 | 78.43 | 25,143 |
| 10 May 2024 | 79.50 | 80.30 | 79.40 | 80.10 | 77.75 | 13,002 |
| 09 May 2024 | 80.30 | 80.30 | 79.40 | 80.00 | 77.65 | 57,612 |
| 08 May 2024 | 80.50 | 80.50 | 79.30 | 79.70 | 77.36 | 11,302 |
| 07 May 2024 | 80.30 | 80.30 | 79.00 | 79.70 | 77.36 | 31,385 |
| 06 May 2024 | 82.10 | 83.00 | 79.70 | 80.40 | 78.04 | 91,406 |
| 03 May 2024 | 77.10 | 82.20 | 76.80 | 81.90 | 79.50 | 162,819 |
| 02 May 2024 | 77.00 | 77.20 | 75.20 | 77.00 | 74.74 | 14,031 |
| 30 Apr 2024 | 76.50 | 78.30 | 76.40 | 77.50 | 75.23 | 32,013 |
| 29 Apr 2024 | 75.70 | 76.80 | 75.70 | 76.00 | 73.77 | 25,820 |
| 26 Apr 2024 | 75.20 | 76.30 | 75.20 | 76.10 | 73.87 | 58,570 |
| 25 Apr 2024 | 76.00 | 76.30 | 75.80 | 76.20 | 73.96 | 18,569 |
| 24 Apr 2024 | 76.00 | 76.00 | 74.50 | 75.60 | 73.38 | 25,277 |
| 23 Apr 2024 | 73.60 | 74.30 | 73.20 | 74.30 | 72.12 | 34,357 |
| 22 Apr 2024 | 74.30 | 75.00 | 73.00 | 73.90 | 71.73 | 49,967 |
| 19 Apr 2024 | 74.60 | 75.00 | 71.40 | 74.00 | 71.83 | 73,988 |
| 18 Apr 2024 | 75.70 | 76.00 | 74.10 | 75.00 | 72.80 | 103,740 |
| 17 Apr 2024 | 74.20 | 79.70 | 74.20 | 76.00 | 73.77 | 175,872 |
| 16 Apr 2024 | 78.10 | 78.40 | 73.10 | 76.00 | 73.77 | 79,355 |
| 15 Apr 2024 | 79.70 | 79.70 | 78.40 | 78.40 | 76.10 | 52,061 |
| 12 Apr 2024 | 79.70 | 82.00 | 79.70 | 79.80 | 77.46 | 87,354 |
| 11 Apr 2024 | 82.00 | 82.30 | 81.60 | 81.60 | 79.21 | 22,523 |
| 10 Apr 2024 | 82.80 | 83.50 | 81.80 | 81.80 | 79.40 | 23,449 |
| 09 Apr 2024 | 81.80 | 83.10 | 81.00 | 82.50 | 80.08 | 45,288 |
| 08 Apr 2024 | 77.20 | 82.30 | 77.20 | 81.80 | 79.40 | 150,211 |
| 03 Apr 2024 | 73.20 | 74.30 | 73.00 | 73.70 | 71.54 | 36,244 |
| 02 Apr 2024 | 72.90 | 74.40 | 72.70 | 74.10 | 71.93 | 54,560 |
| 01 Apr 2024 | 72.70 | 73.30 | 72.30 | 72.90 | 70.76 | 217,900 |
| 29 Mar 2024 | 73.30 | 73.30 | 72.50 | 73.10 | 70.96 | 34,267 |
| 28 Mar 2024 | 74.20 | 74.30 | 72.80 | 73.30 | 71.15 | 56,119 |
| 27 Mar 2024 | 73.00 | 74.20 | 72.20 | 73.90 | 71.73 | 123,946 |
| 26 Mar 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 70.76 | - |
| 25 Mar 2024 | 73.50 | 74.40 | 72.40 | 72.90 | 70.76 | 97,207 |
| 22 Mar 2024 | 73.00 | 74.80 | 72.70 | 73.10 | 70.96 | 87,120 |
| 21 Mar 2024 | 73.70 | 73.70 | 72.50 | 72.90 | 70.76 | 19,086 |
| 20 Mar 2024 | 73.10 | 73.60 | 73.00 | 73.50 | 71.34 | 32,627 |
| 19 Mar 2024 | 73.70 | 74.40 | 72.40 | 73.00 | 70.86 | 71,420 |
| 18 Mar 2024 | 72.60 | 75.40 | 72.60 | 73.80 | 71.63 | 33,425 |
| 15 Mar 2024 | 69.00 | 77.80 | 69.00 | 73.80 | 71.63 | 113,333 |
| 14 Mar 2024 | 70.50 | 72.00 | 61.00 | 71.20 | 69.11 | 1,024,991 |
| 13 Mar 2024 | 84.80 | 84.80 | 71.60 | 72.00 | 69.89 | 866,798 |
| 12 Mar 2024 | 84.80 | 84.90 | 83.00 | 84.50 | 82.02 | 23,445 |
| 11 Mar 2024 | 85.80 | 85.90 | 84.40 | 84.40 | 81.92 | 26,207 |
| 08 Mar 2024 | 86.00 | 87.30 | 84.70 | 85.80 | 83.28 | 49,972 |
| 07 Mar 2024 | 86.30 | 87.20 | 85.70 | 86.80 | 84.25 | 37,316 |
| 06 Mar 2024 | 86.80 | 87.00 | 85.10 | 86.20 | 83.67 | 27,119 |
| 05 Mar 2024 | 87.00 | 87.00 | 83.50 | 86.80 | 84.25 | 26,811 |
| 04 Mar 2024 | 87.20 | 87.20 | 85.60 | 87.20 | 84.64 | 28,660 |
| 01 Mar 2024 | 87.10 | 87.30 | 84.10 | 87.30 | 84.74 | 26,212 |
| 29 Feb 2024 | 87.20 | 87.20 | 86.10 | 87.10 | 84.54 | 23,072 |
| 27 Feb 2024 | 87.70 | 87.90 | 85.10 | 87.20 | 84.64 | 19,952 |
| 26 Feb 2024 | 88.60 | 88.60 | 86.80 | 87.60 | 85.03 | 33,633 |
| 23 Feb 2024 | 87.30 | 88.50 | 87.20 | 88.00 | 85.42 | 36,886 |
| 22 Feb 2024 | 84.00 | 88.30 | 83.30 | 87.80 | 85.22 | 125,128 |
| 21 Feb 2024 | 83.50 | 84.00 | 82.20 | 83.70 | 81.24 | 129,721 |
| 20 Feb 2024 | 83.30 | 84.00 | 82.00 | 83.00 | 80.56 | 65,213 |
| 19 Feb 2024 | 84.00 | 84.30 | 81.70 | 82.80 | 80.37 | 162,910 |
| 16 Feb 2024 | 86.20 | 86.40 | 81.30 | 82.20 | 79.79 | 85,251 |
| 15 Feb 2024 | 87.00 | 87.00 | 84.40 | 86.20 | 83.67 | 62,552 |
| 05 Feb 2024 | 86.60 | 86.70 | 85.00 | 86.40 | 83.86 | 14,566 |
| 02 Feb 2024 | 87.20 | 87.20 | 84.70 | 86.60 | 84.06 | 41,427 |
| 01 Feb 2024 | 87.90 | 88.00 | 85.70 | 85.90 | 83.38 | 51,155 |
| 31 Jan 2024 | 86.00 | 88.30 | 84.10 | 87.80 | 85.22 | 41,520 |
| 30 Jan 2024 | 84.70 | 85.90 | 83.50 | 85.50 | 82.99 | 26,932 |
| 29 Jan 2024 | 84.00 | 84.80 | 82.20 | 84.80 | 82.31 | 50,677 |
| 26 Jan 2024 | 86.00 | 86.00 | 81.90 | 83.80 | 81.34 | 144,736 |
| 25 Jan 2024 | 84.30 | 89.20 | 82.70 | 86.50 | 83.96 | 214,660 |
| 24 Jan 2024 | 78.30 | 82.90 | 78.00 | 82.20 | 79.79 | 216,383 |
| 23 Jan 2024 | 79.20 | 79.80 | 76.20 | 78.20 | 75.91 | 191,721 |
| 22 Jan 2024 | 75.30 | 78.80 | 74.60 | 78.70 | 76.39 | 232,354 |
| 19 Jan 2024 | 73.90 | 75.30 | 72.70 | 75.20 | 72.99 | 143,872 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.