Powertech Technology Inc. (TPE:6239)
Taiwan · Delayed Price · Currency is TWD 170.00
-1.00 (-0.59%)
Nov 7, 2025, 2:38 PM CST
Powertech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | - | 10,672,358 |
| Nov 6, 2025 | 174.00 | 174.50 | 167.00 | 170.00 | 170.00 | -1.45% | 13,098,349 |
| Nov 5, 2025 | 168.00 | 175.00 | 165.50 | 172.50 | 172.50 | -0.86% | 15,981,054 |
| Nov 4, 2025 | 178.50 | 180.50 | 174.00 | 174.00 | 174.00 | 0.58% | 22,428,985 |
| Nov 3, 2025 | 173.00 | 176.00 | 169.50 | 173.00 | 173.00 | - | 9,922,460 |
| Oct 31, 2025 | 178.50 | 183.00 | 172.50 | 173.00 | 173.00 | -2.26% | 14,106,231 |
| Oct 30, 2025 | 183.00 | 185.00 | 175.00 | 177.00 | 177.00 | -2.75% | 17,060,603 |
| Oct 29, 2025 | 180.00 | 185.50 | 175.00 | 182.00 | 182.00 | 3.12% | 50,000,697 |
| Oct 28, 2025 | 163.00 | 176.50 | 161.50 | 176.50 | 176.50 | 9.97% | 26,686,383 |
| Oct 27, 2025 | 156.00 | 164.50 | 156.00 | 160.50 | 160.50 | 7.00% | 15,322,421 |
| Oct 23, 2025 | 150.50 | 151.50 | 149.00 | 150.00 | 150.00 | -0.99% | 2,773,372 |
| Oct 22, 2025 | 152.00 | 153.00 | 150.00 | 151.50 | 151.50 | -0.33% | 3,083,295 |
| Oct 21, 2025 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | -2.56% | 4,200,477 |
| Oct 20, 2025 | 156.00 | 157.00 | 153.50 | 156.00 | 156.00 | 1.63% | 3,110,933 |
| 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 |