Plotech Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	23.15	28.25	23.15	28.25	28.25	9.92%	7,334,148
May 14, 2026	25.70	25.70	25.70	25.70	25.70	-9.98%	1,011,304
May 13, 2026	28.55	28.55	28.55	28.55	28.55	-9.94%	1,607,242
May 12, 2026	34.00	34.20	31.60	31.70	31.70	-4.66%	1,743,230
May 11, 2026	33.10	34.50	31.45	33.25	33.25	0.45%	1,399,058
May 8, 2026	33.30	36.00	32.85	33.10	33.10	-9.32%	2,781,944
May 7, 2026	36.50	39.00	36.10	36.50	36.50	2.24%	3,719,442
May 6, 2026	37.00	38.00	34.00	35.70	35.70	-2.72%	929,891
May 5, 2026	36.80	37.00	35.80	36.70	36.70	4.86%	1,174,072
May 4, 2026	33.50	35.00	33.50	35.00	35.00	7.69%	1,109,683
Apr 30, 2026	33.20	33.20	32.35	32.50	32.50	1.56%	543,361
Apr 29, 2026	33.25	33.25	30.40	32.00	32.00	1.43%	338,207
Apr 28, 2026	29.35	31.60	29.35	31.55	31.55	2.60%	457,604
Apr 27, 2026	30.85	30.85	29.80	30.75	30.75	-0.49%	621,896
Apr 24, 2026	32.95	32.95	30.35	30.90	30.90	1.81%	663,401
Apr 23, 2026	32.90	32.90	29.75	30.35	30.35	-8.17%	1,873,442
Apr 22, 2026	32.30	33.90	31.90	33.05	33.05	-5.44%	1,501,280
Apr 21, 2026	36.35	37.40	34.50	34.95	34.95	1.90%	6,881,583
Apr 20, 2026	34.30	34.30	31.40	34.30	34.30	9.94%	10,720,650
Apr 17, 2026	31.20	31.20	31.20	31.20	31.20	9.86%	6,708,821
Apr 16, 2026	28.40	28.40	28.40	28.40	28.40	9.86%	1,889,639
Apr 15, 2026	23.50	25.85	23.25	25.85	25.85	10.00%	2,746,527
Apr 14, 2026	23.55	24.50	23.40	23.50	23.50	-0.21%	2,025,428
Apr 13, 2026	24.10	25.35	23.45	23.55	23.55	-2.28%	2,817,353
Apr 10, 2026	25.30	25.45	23.10	24.10	24.10	0.21%	3,783,594
Apr 9, 2026	23.35	24.05	22.50	24.05	24.05	9.82%	3,434,088
Apr 8, 2026	19.75	21.90	19.10	21.90	21.90	9.77%	2,224,313
Apr 7, 2026	19.50	21.70	19.50	19.95	19.95	-4.77%	2,388,682
Apr 2, 2026	21.30	21.30	20.50	20.95	20.95	0.24%	567,841
Apr 1, 2026	20.50	21.25	20.20	20.90	20.90	5.56%	825,827
Mar 31, 2026	21.20	21.20	19.65	19.80	19.80	-9.17%	935,299
Mar 30, 2026	20.90	22.10	20.90	21.80	21.80	-1.36%	628,875
Mar 27, 2026	20.00	22.30	20.00	22.10	22.10	3.27%	762,055
Mar 26, 2026	21.75	22.40	21.25	21.40	21.40	-6.96%	1,443,658
Mar 25, 2026	21.10	23.00	19.80	23.00	23.00	9.00%	2,877,300
Mar 24, 2026	23.00	23.00	21.10	21.10	21.10	-9.83%	1,226,247
Mar 23, 2026	23.40	23.40	23.40	23.40	23.40	-9.83%	1,156,084
Mar 20, 2026	27.00	27.00	25.50	25.95	25.95	-8.30%	1,988,125
Mar 19, 2026	25.25	28.55	25.00	28.30	28.30	8.85%	4,184,987
Mar 18, 2026	26.60	26.60	24.20	26.00	26.00	7.44%	7,928,389
Mar 17, 2026	24.20	24.20	24.20	24.20	24.20	10.00%	1,322,244
Mar 16, 2026	21.90	22.00	21.90	22.00	22.00	10.00%	2,681,484
Mar 13, 2026	18.05	20.00	18.00	20.00	20.00	9.89%	4,067,032
Mar 12, 2026	18.00	18.20	17.70	18.20	18.20	0.55%	1,858,937
Mar 11, 2026	17.50	18.30	17.50	18.10	18.10	1.69%	1,809,481
Mar 10, 2026	17.55	18.15	17.45	17.80	17.80	5.95%	2,070,561
Mar 9, 2026	16.90	16.90	16.70	16.80	16.80	-6.41%	2,736,010
Mar 6, 2026	18.50	18.50	16.60	17.95	17.95	-0.28%	12,120,840
Mar 5, 2026	18.00	18.00	18.00	18.00	18.00	9.76%	2,340,418
Mar 4, 2026	16.40	16.40	16.40	16.40	16.40	9.70%	4,073,288