Plotech Co.,Ltd (6141.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | 135,945 |
| 27 Jun 2024 | 16.20 | 16.40 | 16.15 | 16.25 | 16.25 | 139,261 |
| 26 Jun 2024 | 16.45 | 16.50 | 16.20 | 16.35 | 16.35 | 202,125 |
| 25 Jun 2024 | 16.80 | 16.80 | 16.30 | 16.45 | 16.45 | 128,610 |
| 24 Jun 2024 | 16.25 | 16.80 | 16.25 | 16.60 | 16.60 | 240,535 |
| 21 Jun 2024 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | 143,010 |
| 20 Jun 2024 | 16.10 | 16.75 | 16.05 | 16.55 | 16.55 | 388,000 |
| 19 Jun 2024 | 16.50 | 16.50 | 16.05 | 16.10 | 16.10 | 273,009 |
| 18 Jun 2024 | 16.55 | 16.55 | 16.20 | 16.30 | 16.30 | 115,100 |
| 17 Jun 2024 | 16.25 | 16.70 | 16.25 | 16.40 | 16.40 | 215,586 |
| 14 Jun 2024 | 16.20 | 16.50 | 16.00 | 16.25 | 16.25 | 244,000 |
| 13 Jun 2024 | 16.30 | 16.30 | 15.90 | 16.20 | 16.20 | 178,100 |
| 12 Jun 2024 | 16.75 | 16.75 | 16.20 | 16.20 | 16.20 | 293,000 |
| 11 Jun 2024 | 16.65 | 16.75 | 16.45 | 16.55 | 16.55 | 188,185 |
| 07 Jun 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 191,000 |
| 06 Jun 2024 | 16.75 | 16.80 | 16.50 | 16.60 | 16.60 | 274,486 |
| 05 Jun 2024 | 16.75 | 17.10 | 16.70 | 16.80 | 16.80 | 175,044 |
| 04 Jun 2024 | 16.80 | 16.95 | 16.70 | 16.75 | 16.75 | 99,000 |
| 03 Jun 2024 | 16.95 | 16.95 | 16.60 | 16.85 | 16.85 | 281,002 |
| 31 May 2024 | 17.00 | 17.05 | 16.85 | 16.85 | 16.85 | 208,500 |
| 30 May 2024 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | 123,082 |
| 29 May 2024 | 17.40 | 17.40 | 17.00 | 17.05 | 17.05 | 316,000 |
| 28 May 2024 | 16.95 | 17.40 | 16.95 | 17.40 | 17.40 | 511,376 |
| 27 May 2024 | 16.80 | 16.95 | 16.65 | 16.85 | 16.85 | 209,000 |
| 24 May 2024 | 16.50 | 16.90 | 16.45 | 16.85 | 16.85 | 260,000 |
| 23 May 2024 | 16.80 | 16.80 | 16.45 | 16.65 | 16.65 | 280,868 |
| 22 May 2024 | 16.70 | 17.05 | 16.50 | 16.90 | 16.90 | 327,000 |
| 21 May 2024 | 16.50 | 16.60 | 16.45 | 16.60 | 16.60 | 186,181 |
| 20 May 2024 | 16.60 | 16.65 | 16.40 | 16.50 | 16.50 | 287,500 |
| 17 May 2024 | 16.65 | 16.75 | 16.40 | 16.65 | 16.65 | 297,145 |
| 16 May 2024 | 16.50 | 16.65 | 16.35 | 16.65 | 16.65 | 518,151 |
| 15 May 2024 | 17.00 | 17.00 | 16.40 | 16.45 | 16.45 | 1,100,038 |
| 14 May 2024 | 17.15 | 17.30 | 16.90 | 17.00 | 17.00 | 490,120 |
| 13 May 2024 | 17.70 | 17.70 | 16.85 | 17.10 | 17.10 | 954,300 |
| 10 May 2024 | 18.50 | 18.50 | 18.15 | 18.20 | 18.20 | 313,900 |
| 09 May 2024 | 18.40 | 18.90 | 18.15 | 18.40 | 18.40 | 536,050 |
| 08 May 2024 | 18.35 | 19.20 | 18.00 | 18.40 | 18.40 | 1,546,389 |
| 07 May 2024 | 17.15 | 18.60 | 17.05 | 18.60 | 18.60 | 2,393,932 |
| 06 May 2024 | 17.00 | 17.05 | 16.95 | 16.95 | 16.95 | 302,000 |
| 03 May 2024 | 17.00 | 17.20 | 16.90 | 16.95 | 16.95 | 236,010 |
| 02 May 2024 | 17.10 | 17.15 | 16.65 | 17.05 | 17.05 | 473,000 |
| 30 Apr 2024 | 17.10 | 17.25 | 17.05 | 17.10 | 17.10 | 954,400 |
| 29 Apr 2024 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | 473,210 |
| 26 Apr 2024 | 17.15 | 17.35 | 17.00 | 17.10 | 17.10 | 425,000 |
| 25 Apr 2024 | 17.70 | 17.70 | 17.05 | 17.10 | 17.10 | 364,000 |
| 24 Apr 2024 | 17.75 | 17.75 | 17.55 | 17.65 | 17.65 | 191,791 |
| 23 Apr 2024 | 17.90 | 17.95 | 17.60 | 17.70 | 17.70 | 252,012 |
| 22 Apr 2024 | 18.05 | 18.50 | 17.85 | 17.85 | 17.85 | 600,000 |
| 19 Apr 2024 | 18.10 | 18.10 | 17.50 | 17.95 | 17.95 | 443,160 |
| 18 Apr 2024 | 18.20 | 18.25 | 17.80 | 18.10 | 18.10 | 440,400 |
| 17 Apr 2024 | 18.00 | 18.35 | 18.00 | 18.10 | 18.10 | 369,130 |
| 16 Apr 2024 | 18.30 | 18.30 | 17.85 | 17.95 | 17.95 | 501,208 |
| 15 Apr 2024 | 18.70 | 18.70 | 18.35 | 18.40 | 18.40 | 313,000 |
| 12 Apr 2024 | 18.65 | 18.70 | 18.40 | 18.70 | 18.70 | 360,064 |
| 11 Apr 2024 | 19.00 | 19.25 | 18.60 | 18.90 | 18.90 | 1,471,500 |
| 10 Apr 2024 | 18.00 | 18.30 | 17.85 | 18.10 | 18.10 | 216,000 |
| 09 Apr 2024 | 17.85 | 17.95 | 17.75 | 17.80 | 17.80 | 193,350 |
| 08 Apr 2024 | 18.00 | 18.10 | 17.70 | 17.85 | 17.85 | 186,310 |
| 03 Apr 2024 | 18.10 | 18.15 | 17.80 | 18.00 | 18.00 | 248,000 |
| 02 Apr 2024 | 18.20 | 18.60 | 18.20 | 18.25 | 18.25 | 338,800 |
| 01 Apr 2024 | 18.30 | 18.30 | 18.00 | 18.25 | 18.25 | 342,336 |
| 29 Mar 2024 | 18.30 | 18.30 | 17.85 | 17.85 | 17.85 | 365,000 |
| 28 Mar 2024 | 18.35 | 18.40 | 18.15 | 18.20 | 18.20 | 180,187 |
| 27 Mar 2024 | 18.20 | 18.35 | 18.15 | 18.25 | 18.25 | 286,000 |
| 26 Mar 2024 | 18.70 | 18.70 | 18.10 | 18.15 | 18.15 | 586,170 |
| 25 Mar 2024 | 18.60 | 18.80 | 18.50 | 18.70 | 18.70 | 461,720 |
| 22 Mar 2024 | 18.55 | 19.00 | 18.50 | 18.50 | 18.50 | 393,839 |
| 21 Mar 2024 | 18.80 | 18.95 | 18.55 | 18.60 | 18.60 | 381,115 |
| 20 Mar 2024 | 19.55 | 19.55 | 18.70 | 18.70 | 18.70 | 907,486 |
| 19 Mar 2024 | 19.60 | 19.70 | 19.55 | 19.60 | 19.60 | 357,524 |
| 18 Mar 2024 | 19.75 | 19.75 | 19.55 | 19.60 | 19.60 | 258,050 |
| 15 Mar 2024 | 19.35 | 19.90 | 19.35 | 19.55 | 19.55 | 357,247 |
| 14 Mar 2024 | 19.70 | 19.85 | 19.35 | 19.65 | 19.65 | 376,000 |
| 13 Mar 2024 | 20.10 | 20.10 | 19.30 | 19.60 | 19.60 | 843,700 |
| 12 Mar 2024 | 20.10 | 20.30 | 20.05 | 20.15 | 20.15 | 356,743 |
| 11 Mar 2024 | 19.70 | 20.30 | 19.70 | 20.10 | 20.10 | 553,498 |
| 08 Mar 2024 | 20.25 | 20.35 | 19.35 | 19.70 | 19.70 | 1,382,833 |
| 07 Mar 2024 | 21.50 | 21.50 | 20.10 | 20.10 | 20.10 | 2,496,397 |
| 06 Mar 2024 | 22.40 | 22.60 | 21.40 | 21.45 | 21.45 | 3,303,899 |
| 05 Mar 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1,965,010 |
| 04 Mar 2024 | 21.10 | 21.70 | 21.10 | 21.20 | 21.20 | 1,731,264 |
| 01 Mar 2024 | 22.00 | 22.10 | 21.05 | 21.25 | 21.25 | 5,872,919 |
| 29 Feb 2024 | 20.20 | 22.00 | 20.20 | 22.00 | 22.00 | 5,402,383 |
| 27 Feb 2024 | 19.25 | 20.45 | 18.90 | 20.00 | 20.00 | 5,003,310 |
| 26 Feb 2024 | 19.60 | 19.70 | 19.05 | 19.25 | 19.25 | 3,437,100 |
| 23 Feb 2024 | 18.30 | 19.45 | 18.10 | 19.35 | 19.35 | 8,910,679 |
| 22 Feb 2024 | 18.00 | 18.30 | 17.85 | 18.20 | 18.20 | 3,367,731 |
| 21 Feb 2024 | 18.00 | 18.20 | 17.75 | 17.95 | 17.95 | 1,394,518 |
| 20 Feb 2024 | 19.00 | 19.10 | 17.85 | 17.85 | 17.85 | 2,769,201 |
| 19 Feb 2024 | 16.95 | 18.45 | 16.95 | 18.45 | 18.45 | 1,860,447 |
| 16 Feb 2024 | 16.50 | 16.85 | 16.50 | 16.80 | 16.80 | 160,160 |
| 15 Feb 2024 | 16.45 | 16.60 | 16.35 | 16.40 | 16.40 | 114,900 |
| 05 Feb 2024 | 16.40 | 16.55 | 16.35 | 16.50 | 16.50 | 52,000 |
| 02 Feb 2024 | 16.55 | 16.60 | 16.40 | 16.45 | 16.45 | 61,000 |
| 01 Feb 2024 | 16.50 | 16.60 | 16.45 | 16.55 | 16.55 | 36,900 |
| 31 Jan 2024 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | 48,000 |
| 30 Jan 2024 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | 43,000 |
| 29 Jan 2024 | 16.65 | 16.65 | 16.45 | 16.60 | 16.60 | 95,130 |
| 26 Jan 2024 | 16.55 | 16.75 | 16.55 | 16.65 | 16.65 | 51,200 |
| 25 Jan 2024 | 16.50 | 16.70 | 16.50 | 16.65 | 16.65 | 79,000 |
| *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.