Powertech Technology Inc. (TPE:6239)
153.50
-2.50 (-1.60%)
Oct 17, 2025, 2:38 PM CST
Powertech Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 155.50 | 157.00 | 153.50 | 153.50 | 153.50 | -1.60% | 4,632,165 |
Oct 16, 2025 | 152.50 | 158.00 | 152.50 | 156.00 | 156.00 | 4.00% | 7,909,421 |
Oct 15, 2025 | 150.50 | 151.00 | 147.00 | 150.00 | 150.00 | 1.69% | 5,222,377 |
Oct 14, 2025 | 155.50 | 156.50 | 147.00 | 147.50 | 147.50 | -3.91% | 10,016,800 |
Oct 13, 2025 | 150.00 | 156.00 | 149.00 | 153.50 | 153.50 | -3.46% | 6,811,026 |
Oct 9, 2025 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | 0.63% | 10,137,588 |
Oct 8, 2025 | 156.00 | 160.00 | 154.50 | 158.00 | 158.00 | - | 7,116,019 |
Oct 7, 2025 | 154.50 | 160.00 | 153.50 | 158.00 | 158.00 | 3.95% | 11,749,723 |
Oct 3, 2025 | 150.50 | 152.50 | 149.50 | 152.00 | 152.00 | 0.66% | 5,458,699 |
Oct 2, 2025 | 152.50 | 155.50 | 149.50 | 151.00 | 151.00 | 2.72% | 14,625,553 |
Oct 1, 2025 | 147.50 | 148.00 | 145.00 | 147.00 | 147.00 | 0.68% | 5,961,232 |
Sep 30, 2025 | 142.50 | 146.00 | 141.00 | 146.00 | 146.00 | 4.29% | 7,061,314 |
Sep 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
Sep 26, 2025 | 149.50 | 149.50 | 138.50 | 140.00 | 140.00 | -6.98% | 13,810,763 |
Sep 25, 2025 | 150.00 | 150.50 | 148.50 | 150.50 | 150.50 | -0.33% | 5,064,121 |
Sep 24, 2025 | 150.50 | 151.50 | 148.00 | 151.00 | 151.00 | 0.33% | 7,720,178 |
Sep 23, 2025 | 152.00 | 153.00 | 148.50 | 150.50 | 150.50 | -0.33% | 7,772,318 |
Sep 22, 2025 | 151.50 | 152.50 | 149.50 | 151.00 | 151.00 | 0.33% | 8,525,574 |
Sep 19, 2025 | 152.00 | 153.50 | 148.50 | 150.50 | 150.50 | 0.67% | 14,015,693 |
Sep 18, 2025 | 149.00 | 153.00 | 147.00 | 149.50 | 149.50 | 3.10% | 22,666,399 |
Sep 17, 2025 | 150.00 | 151.00 | 143.00 | 145.00 | 145.00 | -2.36% | 15,467,208 |
Sep 16, 2025 | 149.50 | 151.00 | 145.50 | 148.50 | 148.50 | -1.66% | 24,389,433 |
Sep 15, 2025 | 142.00 | 152.50 | 139.00 | 151.00 | 151.00 | 6.34% | 34,410,517 |
Sep 12, 2025 | 134.50 | 142.00 | 133.00 | 142.00 | 142.00 | 9.65% | 24,876,880 |
Sep 11, 2025 | 130.00 | 134.00 | 129.00 | 129.50 | 129.50 | 1.97% | 9,119,736 |
Sep 10, 2025 | 126.00 | 127.50 | 126.00 | 127.00 | 127.00 | 0.79% | 3,401,207 |
Sep 9, 2025 | 126.50 | 127.00 | 125.00 | 126.00 | 126.00 | -0.40% | 5,001,863 |
Sep 8, 2025 | 123.00 | 128.50 | 123.00 | 126.50 | 126.50 | 4.98% | 9,501,092 |
Sep 5, 2025 | 121.00 | 121.00 | 119.50 | 120.50 | 120.50 | 0.42% | 2,015,341 |
Sep 4, 2025 | 120.50 | 121.50 | 119.00 | 120.00 | 120.00 | 0.42% | 2,117,739 |
Sep 3, 2025 | 120.00 | 121.00 | 118.00 | 119.50 | 119.50 | - | 2,456,348 |
Sep 2, 2025 | 120.00 | 123.00 | 119.00 | 119.50 | 119.50 | 0.42% | 4,403,606 |
Sep 1, 2025 | 119.50 | 121.00 | 118.00 | 119.00 | 119.00 | - | 2,003,776 |
Aug 29, 2025 | 119.00 | 120.50 | 118.00 | 119.00 | 119.00 | 0.42% | 2,299,339 |
Aug 28, 2025 | 119.50 | 120.00 | 118.50 | 118.50 | 118.50 | -0.84% | 2,061,567 |
Aug 27, 2025 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | 0.84% | 1,287,069 |
Aug 26, 2025 | 118.50 | 120.50 | 118.50 | 118.50 | 118.50 | - | 3,380,400 |
Aug 25, 2025 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | 1.28% | 1,256,139 |
Aug 22, 2025 | 119.50 | 119.50 | 116.00 | 117.00 | 117.00 | -2.09% | 1,862,340 |
Aug 21, 2025 | 117.50 | 119.50 | 117.50 | 119.50 | 119.50 | 2.58% | 2,596,572 |
Aug 20, 2025 | 120.00 | 120.00 | 116.50 | 116.50 | 116.50 | -2.92% | 3,211,400 |
Aug 19, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 2,001,392 |
Aug 18, 2025 | 122.50 | 122.50 | 121.00 | 122.00 | 122.00 | - | 1,734,784 |
Aug 15, 2025 | 123.50 | 123.50 | 121.00 | 122.00 | 122.00 | -1.21% | 1,961,388 |
Aug 14, 2025 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 0.41% | 1,711,206 |
Aug 13, 2025 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 1.23% | 2,981,796 |
Aug 12, 2025 | 121.00 | 122.50 | 121.00 | 121.50 | 121.50 | 0.41% | 1,633,976 |
Aug 11, 2025 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | -0.82% | 2,779,298 |
Aug 8, 2025 | 122.00 | 124.50 | 122.00 | 122.00 | 122.00 | - | 3,609,134 |
Aug 7, 2025 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 1.67% | 4,544,069 |