Powercom Co., Ltd (TPE:3043)
Taiwan · Delayed Price · Currency is TWD 20.55
-0.30 (-1.44%)
Oct 8, 2026, 1:30 PM CST
Powercom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20.85 | 20.90 | 20.55 | 20.55 | 20.55 | -1.44% | 44,814 |
| Oct 7, 2026 | 20.90 | 20.95 | 20.80 | 20.85 | 20.85 | - | 60,294 |
| Oct 6, 2026 | 20.90 | 20.95 | 20.60 | 20.85 | 20.85 | - | 108,364 |
| Oct 5, 2026 | 20.60 | 21.00 | 20.60 | 20.85 | 20.85 | 0.48% | 122,682 |
| Oct 2, 2026 | 20.25 | 20.75 | 20.10 | 20.75 | 20.75 | 2.47% | 98,463 |
| Oct 1, 2026 | 20.35 | 20.35 | 20.15 | 20.25 | 20.25 | -0.49% | 58,243 |
| Sep 30, 2026 | 20.65 | 20.65 | 20.25 | 20.35 | 20.35 | 1.24% | 46,179 |
| Sep 29, 2026 | 20.00 | 20.80 | 20.00 | 20.10 | 20.10 | -2.43% | 97,293 |
| Sep 24, 2026 | 20.90 | 20.95 | 20.55 | 20.60 | 20.60 | -1.44% | 26,344 |
| Sep 23, 2026 | 21.00 | 21.00 | 20.65 | 20.90 | 20.90 | 0.97% | 33,189 |
| Sep 22, 2026 | 20.85 | 21.25 | 20.70 | 20.70 | 20.70 | -0.72% | 68,521 |
| Sep 21, 2026 | 20.65 | 21.10 | 20.50 | 20.85 | 20.85 | 0.97% | 87,028 |
| Sep 18, 2026 | 20.25 | 20.65 | 20.25 | 20.65 | 20.65 | 0.98% | 43,685 |
| Sep 17, 2026 | 20.65 | 20.70 | 20.45 | 20.45 | 20.45 | - | 54,901 |
| Sep 16, 2026 | 20.30 | 20.45 | 20.15 | 20.45 | 20.45 | 1.74% | 56,300 |
| Sep 15, 2026 | 20.25 | 20.30 | 20.00 | 20.10 | 20.10 | 0.50% | 43,669 |
| Sep 14, 2026 | 20.05 | 20.15 | 19.80 | 20.00 | 20.00 | -1.23% | 52,203 |
| Sep 11, 2026 | 20.50 | 20.50 | 20.05 | 20.25 | 20.25 | -0.98% | 53,311 |
| Sep 10, 2026 | 20.80 | 20.80 | 20.45 | 20.45 | 20.45 | -2.15% | 57,713 |
| Sep 9, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | 0.24% | 56,062 |
| Sep 8, 2026 | 20.90 | 21.00 | 20.70 | 20.85 | 20.85 | -0.48% | 66,223 |
| Sep 7, 2026 | 21.00 | 21.15 | 20.90 | 20.95 | 20.95 | 0.24% | 29,713 |
| Sep 4, 2026 | 20.90 | 20.90 | 20.55 | 20.90 | 20.90 | 0.24% | 73,621 |
| Sep 3, 2026 | 21.25 | 21.40 | 20.85 | 20.85 | 20.85 | -1.65% | 78,721 |
| Sep 2, 2026 | 21.35 | 21.35 | 21.00 | 21.20 | 21.20 | -0.70% | 28,768 |
| Sep 1, 2026 | 21.00 | 21.45 | 21.00 | 21.35 | 21.35 | 1.67% | 33,611 |
| Aug 31, 2026 | 20.85 | 21.00 | 20.65 | 21.00 | 21.00 | -0.47% | 28,930 |
| Aug 28, 2026 | 21.50 | 21.50 | 20.95 | 21.10 | 21.10 | -1.40% | 122,163 |
| Aug 27, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -2.28% | 102,724 |
| Aug 26, 2026 | 21.00 | 22.45 | 21.00 | 21.90 | 21.90 | 3.55% | 235,862 |
| Aug 25, 2026 | 21.20 | 21.20 | 20.85 | 21.15 | 21.15 | -0.24% | 49,742 |
| Aug 24, 2026 | 21.35 | 21.35 | 20.85 | 21.20 | 21.20 | 0.95% | 68,028 |
| Aug 21, 2026 | 21.25 | 21.25 | 20.85 | 21.00 | 21.00 | -1.18% | 74,326 |
| Aug 20, 2026 | 21.25 | 21.45 | 21.00 | 21.25 | 21.25 | 0.95% | 61,420 |
| Aug 19, 2026 | 21.65 | 21.65 | 20.85 | 21.05 | 21.05 | -0.47% | 64,348 |
| Aug 18, 2026 | 21.40 | 21.60 | 21.00 | 21.15 | 21.15 | -0.94% | 66,850 |
| Aug 17, 2026 | 21.55 | 22.00 | 21.30 | 21.35 | 21.35 | 0.95% | 104,120 |
| Aug 14, 2026 | 20.80 | 21.55 | 20.30 | 21.15 | 21.15 | 2.67% | 178,701 |
| Aug 13, 2026 | 21.00 | 21.55 | 20.60 | 20.60 | 20.60 | - | 186,425 |
| Aug 12, 2026 | 20.45 | 20.75 | 20.45 | 20.60 | 20.60 | 1.23% | 81,948 |
| Aug 11, 2026 | 20.60 | 20.70 | 20.20 | 20.35 | 20.35 | -1.21% | 30,651 |
| Aug 10, 2026 | 20.20 | 20.80 | 20.20 | 20.60 | 20.60 | 3.26% | 85,052 |
| Aug 7, 2026 | 20.00 | 20.30 | 19.40 | 19.95 | 19.95 | -0.50% | 44,605 |
| Aug 6, 2026 | 20.25 | 20.25 | 19.90 | 20.05 | 20.05 | -0.99% | 33,667 |
| Aug 5, 2026 | 20.25 | 20.45 | 19.90 | 20.25 | 20.25 | 2.79% | 70,573 |
| Aug 4, 2026 | 19.75 | 20.00 | 19.60 | 19.70 | 19.70 | - | 49,183 |
| Aug 3, 2026 | 19.50 | 19.80 | 19.50 | 19.70 | 19.70 | 1.03% | 53,440 |
| Jul 31, 2026 | 19.40 | 19.55 | 18.90 | 19.50 | 19.50 | 4.56% | 43,412 |
| Jul 30, 2026 | 18.50 | 19.35 | 18.35 | 18.65 | 18.65 | -1.06% | 136,737 |
| Jul 29, 2026 | 20.00 | 20.00 | 18.40 | 18.85 | 18.85 | -3.33% | 242,421 |