Powertech Industrial Co., Ltd. (TPE:3296)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.25 (-1.03%)
Sep 8, 2026, 1:30 PM CST
Powertech Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 24.25 | 24.25 | 23.55 | 24.25 | 24.25 | 1.46% | 28,482 |
| Sep 4, 2026 | 23.65 | 23.90 | 23.05 | 23.90 | 23.90 | 1.06% | 28,222 |
| Sep 3, 2026 | 24.05 | 24.05 | 23.55 | 23.65 | 23.65 | -1.66% | 17,851 |
| Sep 2, 2026 | 23.70 | 24.05 | 23.55 | 24.05 | 24.05 | - | 21,094 |
| Sep 1, 2026 | 24.40 | 24.40 | 23.75 | 24.05 | 24.05 | 0.63% | 19,279 |
| Aug 31, 2026 | 23.85 | 24.20 | 23.70 | 23.90 | 23.90 | -0.83% | 15,369 |
| Aug 28, 2026 | 24.30 | 24.30 | 23.55 | 24.10 | 24.10 | -0.41% | 28,845 |
| Aug 27, 2026 | 23.50 | 24.20 | 23.50 | 24.20 | 24.20 | -0.41% | 31,037 |
| Aug 26, 2026 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 8,898 |
| Aug 25, 2026 | 23.80 | 24.05 | 23.70 | 24.00 | 24.00 | -1.44% | 11,558 |
| Aug 24, 2026 | 24.00 | 24.35 | 23.35 | 24.35 | 24.35 | 1.46% | 17,603 |
| Aug 21, 2026 | 23.45 | 24.00 | 23.40 | 24.00 | 24.00 | 1.27% | 10,199 |
| Aug 20, 2026 | 24.40 | 24.40 | 23.45 | 23.70 | 23.70 | -2.87% | 33,245 |
| Aug 19, 2026 | 22.95 | 24.40 | 22.60 | 24.40 | 24.40 | 3.83% | 25,152 |
| Aug 18, 2026 | 23.00 | 23.50 | 22.60 | 23.50 | 23.50 | -0.21% | 33,345 |
| Aug 17, 2026 | 23.00 | 23.90 | 23.00 | 23.55 | 23.55 | 0.21% | 19,507 |
| Aug 14, 2026 | 23.50 | 23.50 | 23.30 | 23.50 | 23.50 | -0.84% | 11,885 |
| Aug 13, 2026 | 23.50 | 23.85 | 23.30 | 23.70 | 23.70 | 1.50% | 31,009 |
| Aug 12, 2026 | 23.20 | 23.55 | 23.15 | 23.35 | 23.35 | 1.08% | 17,156 |
| Aug 11, 2026 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -1.49% | 18,851 |
| Aug 10, 2026 | 23.00 | 23.45 | 22.80 | 23.45 | 23.45 | 1.96% | 24,862 |
| Aug 7, 2026 | 23.20 | 23.25 | 23.00 | 23.00 | 23.00 | -1.71% | 22,972 |
| Aug 6, 2026 | 23.00 | 23.65 | 22.60 | 23.40 | 23.40 | 1.74% | 91,066 |
| Aug 5, 2026 | 23.70 | 23.70 | 22.70 | 23.00 | 23.00 | -0.43% | 104,714 |
| Aug 4, 2026 | 22.40 | 23.20 | 22.35 | 23.10 | 23.10 | 1.99% | 49,101 |
| Aug 3, 2026 | 21.35 | 22.95 | 21.35 | 22.65 | 22.65 | 3.90% | 88,886 |
| Jul 31, 2026 | 21.70 | 23.10 | 21.70 | 21.80 | 21.80 | 0.69% | 131,853 |
| Jul 30, 2026 | 22.40 | 23.25 | 21.65 | 21.65 | 21.65 | -4.63% | 210,751 |
| Jul 29, 2026 | 24.85 | 24.85 | 21.75 | 22.70 | 22.70 | -5.81% | 193,842 |
| Jul 28, 2026 | 25.20 | 25.20 | 23.80 | 24.10 | 24.10 | -4.37% | 111,525 |
| Jul 27, 2026 | 26.40 | 26.40 | 25.10 | 25.20 | 25.20 | -6.67% | 66,919 |
| Jul 24, 2026 | 26.90 | 27.00 | 25.65 | 27.00 | 27.00 | -0.92% | 37,043 |
| Jul 23, 2026 | 25.50 | 27.25 | 25.50 | 27.25 | 27.25 | 6.86% | 129,390 |
| Jul 22, 2026 | 25.70 | 25.75 | 25.10 | 25.50 | 25.50 | 2.62% | 76,205 |
| Jul 21, 2026 | 25.00 | 25.00 | 24.65 | 24.85 | 24.85 | 0.61% | 45,386 |
| Jul 20, 2026 | 26.25 | 26.25 | 24.50 | 24.70 | 24.70 | -3.52% | 181,455 |
| Jul 17, 2026 | 27.00 | 27.00 | 25.40 | 25.60 | 25.60 | -5.71% | 145,959 |
| Jul 16, 2026 | 27.55 | 27.75 | 26.55 | 27.15 | 27.15 | -0.18% | 78,507 |
| Jul 15, 2026 | 26.60 | 27.20 | 25.95 | 27.20 | 27.20 | 3.03% | 126,844 |
| Jul 14, 2026 | 27.60 | 27.60 | 25.25 | 26.40 | 26.40 | -3.30% | 178,276 |
| Jul 13, 2026 | 27.85 | 28.05 | 26.05 | 27.30 | 27.30 | -2.50% | 202,293 |
| Jul 9, 2026 | 27.40 | 28.10 | 27.25 | 28.00 | 28.00 | 2.56% | 46,474 |
| Jul 8, 2026 | 27.45 | 28.95 | 26.65 | 27.30 | 27.30 | -0.55% | 179,548 |
| Jul 7, 2026 | 29.80 | 29.80 | 27.20 | 27.45 | 27.45 | -8.50% | 244,849 |
| Jul 6, 2026 | 29.35 | 31.35 | 29.35 | 30.00 | 30.00 | 2.39% | 578,762 |
| Jul 3, 2026 | 29.10 | 29.30 | 28.85 | 29.30 | 29.30 | 0.69% | 72,705 |
| Jul 2, 2026 | 29.50 | 29.95 | 29.00 | 29.10 | 29.10 | -1.52% | 114,525 |
| Jul 1, 2026 | 29.15 | 30.95 | 28.95 | 29.55 | 29.55 | 2.25% | 299,005 |
| Jun 30, 2026 | 28.25 | 30.45 | 28.25 | 28.90 | 28.90 | 1.05% | 99,462 |
| Jun 29, 2026 | 27.85 | 29.00 | 27.85 | 28.60 | 28.60 | 2.69% | 114,108 |