Planet Technology Corporation (TPEX:6263)
Taiwan · Delayed Price · Currency is TWD 147.50
-2.00 (-1.34%)
Aug 12, 2025, 1:30 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 149.00 | 149.50 | 148.00 | 149.50 | 149.50 | -0.33% | 34,515 |
| Aug 8, 2025 | 151.50 | 152.50 | 150.00 | 150.00 | 150.00 | -0.33% | 82,478 |
| Aug 7, 2025 | 149.00 | 150.50 | 149.00 | 150.50 | 150.50 | 1.01% | 58,674 |
| Aug 6, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | -1.00% | 41,339 |
| Aug 5, 2025 | 150.00 | 151.00 | 149.50 | 150.50 | 150.50 | 0.67% | 48,840 |
| Aug 4, 2025 | 149.50 | 151.00 | 149.50 | 149.50 | 149.50 | - | 33,963 |
| Aug 1, 2025 | 147.50 | 150.50 | 147.00 | 149.50 | 149.50 | 0.34% | 24,290 |
| Jul 31, 2025 | 150.50 | 150.50 | 148.50 | 149.00 | 149.00 | -1.00% | 41,537 |
| Jul 30, 2025 | 151.00 | 151.00 | 150.00 | 150.50 | 150.50 | -0.33% | 22,906 |
| Jul 29, 2025 | 152.00 | 152.00 | 149.50 | 151.00 | 151.00 | -0.98% | 37,750 |
| Jul 28, 2025 | 153.00 | 153.50 | 151.50 | 152.50 | 152.50 | -0.33% | 74,806 |
| Jul 25, 2025 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | - | 42,860 |
| Jul 24, 2025 | 153.50 | 153.50 | 151.00 | 153.00 | 153.00 | - | 52,325 |
| Jul 23, 2025 | 149.50 | 153.00 | 147.00 | 153.00 | 153.00 | 3.38% | 172,750 |
| Jul 22, 2025 | 149.50 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | 71,728 |
| Jul 21, 2025 | 148.00 | 149.00 | 147.00 | 149.00 | 149.00 | - | 35,425 |
| Jul 18, 2025 | 149.00 | 149.50 | 148.50 | 149.00 | 149.00 | - | 46,782 |
| Jul 17, 2025 | 148.00 | 149.50 | 148.00 | 149.00 | 149.00 | 1.36% | 55,783 |
| Jul 16, 2025 | 146.50 | 148.50 | 146.50 | 147.00 | 147.00 | -0.34% | 37,139 |
| Jul 15, 2025 | 147.00 | 148.00 | 146.50 | 147.50 | 147.50 | 0.68% | 26,942 |
| Jul 14, 2025 | 145.50 | 147.00 | 145.00 | 146.50 | 146.50 | 0.69% | 43,735 |
| Jul 11, 2025 | 143.00 | 146.00 | 143.00 | 145.50 | 145.50 | 1.75% | 25,142 |
| Jul 10, 2025 | 144.50 | 144.50 | 142.50 | 143.00 | 143.00 | -0.69% | 22,725 |
| Jul 9, 2025 | 141.50 | 144.00 | 141.50 | 144.00 | 144.00 | 2.13% | 22,118 |
| Jul 8, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | - | 17,948 |
| Jul 7, 2025 | 144.50 | 144.50 | 141.00 | 141.00 | 141.00 | -2.08% | 55,944 |
| Jul 4, 2025 | 143.50 | 146.00 | 143.50 | 144.00 | 144.00 | -0.69% | 47,245 |
| Jul 3, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | 21,019 |
| Jul 2, 2025 | 144.50 | 145.50 | 144.50 | 145.00 | 145.00 | - | 15,645 |
| Jul 1, 2025 | 145.00 | 145.00 | 143.50 | 145.00 | 145.00 | 0.35% | 18,163 |
| Jun 30, 2025 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | -0.69% | 41,425 |
| Jun 27, 2025 | 145.00 | 146.00 | 144.00 | 145.50 | 145.50 | - | 29,669 |
| Jun 26, 2025 | 145.00 | 145.50 | 145.00 | 145.50 | 145.50 | 0.34% | 20,570 |
| Jun 25, 2025 | 146.50 | 147.00 | 144.50 | 145.00 | 145.00 | -0.34% | 42,458 |
| Jun 24, 2025 | 142.50 | 146.50 | 142.50 | 145.50 | 145.50 | 2.83% | 63,512 |
| Jun 23, 2025 | 142.00 | 142.00 | 140.50 | 141.50 | 141.50 | -1.39% | 49,222 |
| Jun 20, 2025 | 146.00 | 146.00 | 143.50 | 143.50 | 143.50 | -2.05% | 71,474 |
| Jun 19, 2025 | 147.00 | 152.50 | 145.50 | 146.50 | 146.50 | -0.68% | 143,902 |
| Jun 18, 2025 | 147.00 | 147.50 | 147.00 | 147.50 | 147.50 | 0.68% | 31,142 |
| Jun 17, 2025 | 146.50 | 147.50 | 146.00 | 146.50 | 146.50 | - | 42,048 |
| Jun 16, 2025 | 146.00 | 147.00 | 145.50 | 146.50 | 146.50 | -0.68% | 42,610 |
| Jun 13, 2025 | 147.00 | 148.00 | 146.00 | 147.50 | 147.50 | - | 75,151 |
| Jun 12, 2025 | 146.50 | 148.50 | 146.50 | 147.50 | 147.50 | 0.68% | 51,176 |
| Jun 11, 2025 | 147.00 | 147.50 | 146.00 | 146.50 | 146.50 | 0.34% | 44,463 |
| Jun 10, 2025 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | -5.19% | 310,747 |
| Jun 9, 2025 | 154.00 | 156.00 | 153.50 | 154.00 | 146.10 | -2.22% | 228,961 |
| Jun 6, 2025 | 157.50 | 158.50 | 157.00 | 157.50 | 149.42 | - | 105,559 |
| Jun 5, 2025 | 157.00 | 158.00 | 156.50 | 157.50 | 149.42 | 0.32% | 94,238 |
| Jun 4, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | 148.95 | 1.29% | 102,883 |
| Jun 3, 2025 | 155.00 | 156.50 | 154.50 | 155.00 | 147.05 | 0.65% | 101,148 |