Plotech Co.,Ltd (TPE:6141)
Taiwan · Delayed Price · Currency is TWD 29.75
-0.95 (-3.09%)
Jul 30, 2026, 12:34 PM CST
Plotech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 32.45 | 32.70 | 29.50 | 29.55 | - | -9.08% | 1,662,106 |
| Jul 28, 2026 | 32.70 | 33.65 | 31.80 | 32.50 | 32.50 | -7.01% | 1,670,304 |
| Jul 27, 2026 | 36.05 | 37.60 | 34.80 | 34.95 | 34.95 | -9.57% | 4,699,288 |
| Jul 24, 2026 | 41.00 | 41.00 | 38.65 | 38.65 | 38.65 | -9.91% | 2,519,554 |
| Jul 23, 2026 | 43.85 | 46.20 | 39.30 | 42.90 | 42.90 | 2.14% | 8,544,901 |
| Jul 22, 2026 | 39.85 | 42.40 | 37.50 | 42.00 | 42.00 | 8.95% | 1,758,023 |
| Jul 21, 2026 | 38.50 | 38.95 | 37.35 | 38.55 | 38.55 | 2.25% | 818,990 |
| Jul 20, 2026 | 40.00 | 40.50 | 37.05 | 37.70 | 37.70 | -7.37% | 1,724,683 |
| Jul 17, 2026 | 42.00 | 44.00 | 40.60 | 40.70 | 40.70 | -6.97% | 4,392,534 |
| Jul 16, 2026 | 39.60 | 43.75 | 38.50 | 43.75 | 43.75 | 9.92% | 7,308,868 |
| Jul 15, 2026 | 36.50 | 39.80 | 36.15 | 39.80 | 39.80 | 9.94% | 1,577,369 |
| Jul 14, 2026 | 38.20 | 38.55 | 34.25 | 36.20 | 36.20 | -4.86% | 1,790,289 |
| Jul 13, 2026 | 39.20 | 40.50 | 37.00 | 38.05 | 38.05 | -2.56% | 1,802,184 |
| Jul 9, 2026 | 35.60 | 39.05 | 35.60 | 39.05 | 39.05 | 10.00% | 1,699,218 |
| Jul 8, 2026 | 34.90 | 35.65 | 34.40 | 35.50 | 35.50 | 1.43% | 424,309 |
| Jul 7, 2026 | 37.50 | 38.60 | 35.00 | 35.00 | 35.00 | -6.67% | 664,779 |
| Jul 6, 2026 | 37.95 | 38.65 | 37.30 | 37.50 | 37.50 | -0.66% | 392,555 |
| Jul 3, 2026 | 37.70 | 38.20 | 37.70 | 37.75 | 37.75 | -2.83% | 427,221 |
| Jul 2, 2026 | 39.80 | 39.80 | 38.55 | 38.85 | 38.85 | -1.15% | 312,931 |
| Jul 1, 2026 | 39.60 | 39.60 | 38.50 | 39.30 | 39.30 | 1.81% | 594,060 |
| Jun 30, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 0.92% | 521,928 |
| Jun 29, 2026 | 38.35 | 40.00 | 38.00 | 38.25 | 38.25 | -1.92% | 777,632 |
| Jun 26, 2026 | 42.95 | 42.95 | 39.00 | 39.00 | 39.00 | -7.80% | 1,849,591 |
| Jun 25, 2026 | 41.45 | 42.60 | 39.30 | 42.30 | 42.30 | 9.16% | 7,265,860 |
| Jun 24, 2026 | 35.00 | 38.75 | 35.00 | 38.75 | 38.75 | 9.93% | 2,709,558 |
| Jun 23, 2026 | 37.30 | 37.30 | 34.70 | 35.25 | 35.25 | -0.98% | 1,221,239 |
| Jun 22, 2026 | 36.20 | 37.15 | 35.35 | 35.60 | 35.60 | 2.15% | 1,365,880 |
| Jun 18, 2026 | 35.10 | 35.50 | 34.20 | 34.85 | 34.85 | -0.71% | 1,186,671 |
| Jun 17, 2026 | 34.25 | 36.40 | 33.55 | 35.10 | 35.10 | -1.40% | 1,646,820 |
| Jun 16, 2026 | 38.75 | 38.75 | 35.50 | 35.60 | 35.60 | 0.99% | 2,999,237 |
| Jun 15, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 9.98% | 363,236 |
| Jun 12, 2026 | 32.50 | 33.00 | 31.50 | 32.05 | 32.05 | 1.42% | 1,271,094 |
| Jun 11, 2026 | 32.60 | 32.60 | 30.00 | 31.60 | 31.60 | -2.77% | 1,880,791 |
| Jun 10, 2026 | 35.00 | 36.00 | 32.00 | 32.50 | 32.50 | -7.41% | 1,682,333 |
| Jun 9, 2026 | 35.50 | 36.10 | 34.10 | 35.10 | 35.10 | -1.13% | 1,280,398 |
| Jun 8, 2026 | 34.65 | 36.55 | 34.65 | 35.50 | 35.50 | -7.79% | 1,517,811 |
| Jun 5, 2026 | 38.10 | 40.50 | 37.80 | 38.50 | 38.50 | -2.28% | 2,200,329 |
| Jun 4, 2026 | 40.00 | 40.20 | 39.20 | 39.40 | 39.40 | -1.50% | 1,470,292 |
| Jun 3, 2026 | 40.35 | 41.70 | 39.75 | 40.00 | 40.00 | -0.87% | 2,592,120 |
| Jun 2, 2026 | 42.10 | 42.45 | 40.05 | 40.35 | 40.35 | -9.12% | 3,751,674 |
| Jun 1, 2026 | 46.05 | 46.05 | 41.40 | 44.40 | 44.40 | -3.48% | 7,282,455 |
| May 29, 2026 | 44.20 | 47.45 | 42.20 | 46.00 | 46.00 | 6.48% | 10,248,360 |
| May 28, 2026 | 41.95 | 43.20 | 41.90 | 43.20 | 43.20 | 9.92% | 4,189,116 |
| May 27, 2026 | 39.25 | 39.30 | 37.55 | 39.30 | 39.30 | 9.93% | 6,924,233 |
| May 26, 2026 | 32.95 | 35.75 | 32.50 | 35.75 | 35.75 | 10.00% | 5,123,644 |
| May 25, 2026 | 34.00 | 34.00 | 31.60 | 32.50 | 32.50 | -4.41% | 3,451,519 |
| May 22, 2026 | 33.80 | 36.50 | 33.30 | 34.00 | 34.00 | - | 2,552,418 |
| May 21, 2026 | 33.00 | 34.50 | 31.50 | 34.00 | 34.00 | -1.45% | 3,412,308 |
| May 20, 2026 | 34.90 | 37.30 | 33.10 | 34.50 | 34.50 | 1.02% | 6,659,839 |
| May 19, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 9.98% | 4,123,963 |