Powertech Industrial Co., Ltd. (TPE:3296)
Taiwan · Delayed Price · Currency is TWD 28.55
+0.05 (0.18%)
Oct 5, 2026, 1:30 PM CST
Powertech Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.95 | 30.95 | 28.15 | 28.50 | 28.50 | -0.35% | 99,061 |
| Oct 1, 2026 | 28.60 | 28.60 | 28.10 | 28.60 | 28.60 | 0.70% | 71,403 |
| Sep 30, 2026 | 27.70 | 28.40 | 27.60 | 28.40 | 28.40 | 2.16% | 64,326 |
| Sep 29, 2026 | 28.00 | 29.60 | 27.75 | 27.80 | 27.80 | -0.54% | 113,130 |
| Sep 24, 2026 | 27.90 | 28.00 | 27.80 | 27.95 | 27.95 | -0.71% | 43,901 |
| Sep 23, 2026 | 27.75 | 28.15 | 27.40 | 28.15 | 28.15 | 0.18% | 74,825 |
| Sep 22, 2026 | 28.55 | 28.80 | 27.75 | 28.10 | 28.10 | -1.40% | 219,363 |
| Sep 21, 2026 | 29.20 | 29.25 | 28.35 | 28.50 | 28.50 | 0.71% | 208,242 |
| Sep 18, 2026 | 25.70 | 28.30 | 25.55 | 28.30 | 28.30 | 9.90% | 432,338 |
| Sep 17, 2026 | 25.70 | 26.10 | 25.60 | 25.75 | 25.75 | -1.15% | 102,995 |
| Sep 16, 2026 | 27.25 | 27.25 | 25.80 | 26.05 | 26.05 | -3.52% | 163,690 |
| Sep 15, 2026 | 25.30 | 27.70 | 25.10 | 27.00 | 27.00 | 5.88% | 217,217 |
| Sep 14, 2026 | 25.55 | 26.55 | 25.30 | 25.50 | 25.50 | -1.92% | 223,778 |
| Sep 11, 2026 | 23.70 | 26.00 | 23.70 | 26.00 | 26.00 | 9.94% | 405,295 |
| Sep 10, 2026 | 23.20 | 23.65 | 23.20 | 23.65 | 23.65 | -1.46% | 22,972 |
| Sep 9, 2026 | 24.00 | 24.15 | 24.00 | 24.00 | 24.00 | - | 11,935 |
| Sep 8, 2026 | 24.05 | 24.20 | 24.00 | 24.00 | 24.00 | -1.03% | 11,176 |
| 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 |