Powertech Technology Inc. (TPE:6239)
Taiwan · Delayed Price · Currency is TWD 242.00
+22.00 (10.00%)
Jan 13, 2026, 9:38 AM CST
Powertech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 159.00 | 159.50 | 153.00 | 154.00 | 154.00 | -4.05% | 10,946,280 |
| Nov 18, 2025 | 162.00 | 165.50 | 160.00 | 160.50 | 160.50 | -2.43% | 12,755,410 |
| Nov 17, 2025 | 164.00 | 167.50 | 161.00 | 164.50 | 164.50 | 2.49% | 11,983,610 |
| Nov 14, 2025 | 165.50 | 166.00 | 160.00 | 160.50 | 160.50 | -5.59% | 11,552,080 |
| Nov 13, 2025 | 171.50 | 174.50 | 168.50 | 170.00 | 170.00 | 1.19% | 16,932,690 |
| Nov 12, 2025 | 170.00 | 172.50 | 167.00 | 168.00 | 168.00 | -0.88% | 8,651,183 |
| Nov 11, 2025 | 173.50 | 177.50 | 168.00 | 169.50 | 169.50 | -1.45% | 15,520,700 |
| Nov 10, 2025 | 171.00 | 173.00 | 164.50 | 172.00 | 172.00 | 1.18% | 15,523,650 |
| Nov 7, 2025 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | - | 10,690,690 |
| Nov 6, 2025 | 174.00 | 174.50 | 167.00 | 170.00 | 170.00 | -1.45% | 13,098,340 |
| Nov 5, 2025 | 168.00 | 175.00 | 165.50 | 172.50 | 172.50 | -0.86% | 15,981,050 |
| Nov 4, 2025 | 178.50 | 180.50 | 174.00 | 174.00 | 174.00 | 0.58% | 22,428,980 |
| 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% | 14,106,230 |