Powertech Technology Inc. (TPE:6239)
Taiwan · Delayed Price · Currency is TWD 244.50
-9.50 (-3.74%)
Feb 2, 2026, 1:35 PM CST
Powertech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 255.00 | 261.00 | 250.00 | 254.00 | 254.00 | -0.59% | 14,962,680 |
| Jan 29, 2026 | 265.00 | 269.00 | 251.00 | 255.50 | 255.50 | -2.29% | 23,718,410 |
| Jan 28, 2026 | 275.00 | 275.00 | 253.00 | 261.50 | 261.50 | -0.76% | 42,383,513 |
| Jan 27, 2026 | 262.00 | 280.00 | 258.00 | 263.50 | 263.50 | 2.33% | 27,034,640 |
| Jan 26, 2026 | 250.00 | 259.50 | 248.00 | 257.50 | 257.50 | 4.46% | 14,550,080 |
| Jan 23, 2026 | 257.50 | 257.50 | 245.50 | 246.50 | 246.50 | -4.27% | 16,035,277 |
| Jan 22, 2026 | 249.00 | 263.00 | 247.00 | 257.50 | 257.50 | 7.52% | 27,202,804 |
| Jan 21, 2026 | 251.00 | 255.00 | 238.00 | 239.50 | 239.50 | -4.77% | 22,835,862 |
| Jan 20, 2026 | 257.00 | 258.00 | 249.00 | 251.50 | 251.50 | -4.19% | 19,133,480 |
| Jan 19, 2026 | 265.00 | 271.50 | 258.50 | 262.50 | 262.50 | -0.19% | 22,077,110 |
| Jan 16, 2026 | 258.00 | 269.00 | 254.00 | 263.00 | 263.00 | 2.14% | 19,776,710 |
| Jan 15, 2026 | 250.00 | 257.50 | 247.50 | 257.50 | 257.50 | 2.39% | 18,346,219 |
| Jan 14, 2026 | 245.50 | 253.50 | 241.00 | 251.50 | 251.50 | 3.93% | 47,909,243 |
| Jan 13, 2026 | 231.00 | 242.00 | 230.00 | 242.00 | 242.00 | 10.00% | 38,169,690 |
| Jan 12, 2026 | 210.50 | 220.00 | 206.50 | 220.00 | 220.00 | 10.00% | 26,462,350 |
| Jan 9, 2026 | 203.00 | 203.00 | 190.50 | 200.00 | 200.00 | -1.48% | 19,559,750 |
| Jan 8, 2026 | 206.00 | 207.00 | 199.00 | 203.00 | 203.00 | -1.22% | 13,994,086 |
| Jan 7, 2026 | 211.00 | 214.00 | 203.00 | 205.50 | 205.50 | 0.74% | 27,622,280 |
| Jan 6, 2026 | 199.00 | 209.00 | 197.50 | 204.00 | 204.00 | 1.24% | 38,438,340 |
| Jan 5, 2026 | 192.00 | 201.50 | 185.50 | 201.50 | 201.50 | 9.81% | 32,712,520 |
| Jan 2, 2026 | 175.00 | 185.00 | 173.50 | 183.50 | 183.50 | 6.07% | 20,178,390 |
| Dec 31, 2025 | 175.00 | 179.00 | 173.00 | 173.00 | 173.00 | -1.14% | 10,070,269 |
| Dec 30, 2025 | 176.50 | 177.50 | 173.00 | 175.00 | 175.00 | -0.85% | 7,414,858 |
| Dec 29, 2025 | 175.00 | 177.50 | 169.50 | 176.50 | 176.50 | 0.86% | 15,867,230 |
| Dec 26, 2025 | 169.50 | 180.00 | 166.50 | 175.00 | 175.00 | 6.38% | 33,706,190 |
| Dec 24, 2025 | 164.00 | 166.50 | 162.00 | 164.50 | 164.50 | 0.30% | 9,861,013 |
| Dec 23, 2025 | 170.00 | 171.00 | 163.00 | 164.00 | 164.00 | -4.65% | 15,214,683 |
| Dec 22, 2025 | 164.00 | 174.50 | 164.00 | 172.00 | 172.00 | 8.18% | 22,521,820 |
| Dec 19, 2025 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | -1.55% | 9,760,967 |
| Dec 18, 2025 | 164.50 | 165.00 | 160.00 | 161.50 | 161.50 | -0.31% | 10,739,220 |
| Dec 17, 2025 | 156.50 | 165.00 | 156.00 | 162.00 | 162.00 | 4.18% | 12,984,458 |
| Dec 16, 2025 | 158.50 | 161.50 | 152.00 | 155.50 | 155.50 | -2.20% | 12,512,707 |
| Dec 15, 2025 | 159.00 | 161.50 | 156.50 | 159.00 | 159.00 | -1.85% | 9,856,876 |
| Dec 12, 2025 | 162.50 | 167.00 | 161.50 | 162.00 | 162.00 | - | 7,978,882 |
| Dec 11, 2025 | 160.00 | 164.50 | 158.50 | 162.00 | 162.00 | 1.89% | 6,452,161 |
| Dec 10, 2025 | 161.50 | 162.00 | 157.50 | 159.00 | 159.00 | -0.93% | 5,793,251 |
| Dec 9, 2025 | 161.50 | 164.00 | 160.00 | 160.50 | 160.50 | 0.31% | 6,471,468 |
| Dec 8, 2025 | 159.50 | 161.50 | 157.50 | 160.00 | 160.00 | 1.91% | 6,122,145 |
| Dec 5, 2025 | 156.50 | 157.50 | 155.00 | 157.00 | 157.00 | 0.64% | 3,762,356 |
| Dec 4, 2025 | 158.50 | 158.50 | 154.00 | 156.00 | 156.00 | -1.58% | 6,109,875 |
| Dec 3, 2025 | 157.50 | 161.50 | 156.50 | 158.50 | 158.50 | 1.93% | 7,053,961 |
| Dec 2, 2025 | 154.00 | 157.50 | 153.50 | 155.50 | 155.50 | 1.30% | 4,605,514 |
| Dec 1, 2025 | 159.00 | 159.00 | 153.00 | 153.50 | 153.50 | -2.23% | 6,457,847 |
| Nov 28, 2025 | 156.50 | 158.50 | 155.00 | 157.00 | 157.00 | 0.96% | 2,841,672 |
| Nov 27, 2025 | 155.50 | 156.50 | 154.50 | 155.50 | 155.50 | 0.65% | 3,772,581 |
| Nov 26, 2025 | 152.50 | 154.50 | 151.00 | 154.50 | 154.50 | 1.64% | 4,022,228 |
| Nov 25, 2025 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 0.33% | 4,108,361 |
| Nov 24, 2025 | 152.50 | 153.00 | 148.00 | 151.50 | 151.50 | 0.33% | 6,408,860 |
| Nov 21, 2025 | 151.00 | 153.50 | 149.00 | 151.00 | 151.00 | -4.73% | 7,972,428 |
| Nov 20, 2025 | 160.00 | 161.50 | 157.00 | 158.50 | 158.50 | 2.92% | 9,120,046 |