Powertech Technology Inc. (TPE:6239)
Taiwan · Delayed Price · Currency is TWD 122.00
0.00 (0.00%)
Aug 8, 2025, 1:30 PM CST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 122.00 | 124.50 | 122.00 | 122.00 | 122.00 | - | 3,604,516 |
| Aug 7, 2025 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 1.67% | 4,544,069 |
| Aug 6, 2025 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | -2.04% | 4,061,415 |
| Aug 5, 2025 | 123.00 | 123.50 | 121.00 | 122.50 | 122.50 | - | 5,481,275 |
| Aug 4, 2025 | 123.00 | 123.50 | 121.00 | 122.50 | 122.50 | -0.81% | 3,908,317 |
| Aug 1, 2025 | 124.00 | 124.50 | 122.00 | 123.50 | 123.50 | -1.98% | 9,740,178 |
| Jul 31, 2025 | 132.00 | 132.00 | 124.50 | 126.00 | 126.00 | -9.35% | 10,970,098 |
| Jul 30, 2025 | 138.50 | 139.00 | 137.00 | 139.00 | 132.00 | - | 6,867,811 |
| Jul 29, 2025 | 141.00 | 141.00 | 138.00 | 139.00 | 132.00 | -1.42% | 5,257,548 |
| Jul 28, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 133.90 | 0.71% | 6,134,308 |
| Jul 25, 2025 | 139.00 | 140.00 | 137.50 | 140.00 | 132.95 | 0.72% | 4,638,763 |
| Jul 24, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 132.00 | - | 2,276,012 |
| Jul 23, 2025 | 138.00 | 140.00 | 137.50 | 139.00 | 132.00 | 1.46% | 3,359,989 |
| Jul 22, 2025 | 139.50 | 140.00 | 136.50 | 137.00 | 130.10 | -1.44% | 5,127,407 |
| Jul 21, 2025 | 139.00 | 140.00 | 137.50 | 139.00 | 132.00 | 0.36% | 3,663,962 |
| Jul 18, 2025 | 140.00 | 140.00 | 138.00 | 138.50 | 131.53 | -0.72% | 4,474,752 |
| Jul 17, 2025 | 139.50 | 140.50 | 138.50 | 139.50 | 132.47 | 0.72% | 5,204,167 |
| Jul 16, 2025 | 137.50 | 141.50 | 137.00 | 138.50 | 131.53 | 1.47% | 8,451,057 |
| Jul 15, 2025 | 137.00 | 137.00 | 135.50 | 136.50 | 129.63 | - | 3,198,558 |
| Jul 14, 2025 | 136.00 | 137.50 | 136.00 | 136.50 | 129.63 | 0.37% | 2,029,710 |
| Jul 11, 2025 | 135.50 | 137.00 | 135.00 | 136.00 | 129.15 | 0.37% | 2,623,013 |
| Jul 10, 2025 | 135.50 | 137.50 | 135.00 | 135.50 | 128.68 | -0.73% | 4,628,581 |
| Jul 9, 2025 | 133.00 | 136.50 | 132.50 | 136.50 | 129.63 | 1.87% | 4,055,181 |
| Jul 8, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 127.25 | 0.75% | 4,049,977 |
| Jul 7, 2025 | 134.50 | 134.50 | 131.50 | 133.00 | 126.30 | -1.12% | 5,155,175 |
| Jul 4, 2025 | 136.50 | 137.00 | 133.00 | 134.50 | 127.73 | -1.47% | 4,490,505 |
| Jul 3, 2025 | 132.50 | 138.00 | 132.50 | 136.50 | 129.63 | 3.02% | 6,185,071 |
| Jul 2, 2025 | 132.50 | 132.50 | 131.00 | 132.50 | 125.83 | 0.76% | 3,099,138 |
| Jul 1, 2025 | 131.50 | 133.50 | 131.00 | 131.50 | 124.88 | - | 5,105,570 |
| Jun 30, 2025 | 132.50 | 133.50 | 131.00 | 131.50 | 124.88 | -0.38% | 2,894,792 |
| Jun 27, 2025 | 132.50 | 133.50 | 131.00 | 132.00 | 125.35 | 0.38% | 3,644,113 |
| Jun 26, 2025 | 133.00 | 134.00 | 131.50 | 131.50 | 124.88 | -0.38% | 3,180,223 |
| Jun 25, 2025 | 134.50 | 134.50 | 131.50 | 132.00 | 125.35 | -0.75% | 2,599,005 |
| Jun 24, 2025 | 131.00 | 134.00 | 130.50 | 133.00 | 126.30 | 3.50% | 4,140,622 |
| Jun 23, 2025 | 128.00 | 130.00 | 127.00 | 128.50 | 122.03 | -1.53% | 3,367,628 |
| Jun 20, 2025 | 130.00 | 131.00 | 128.00 | 130.50 | 123.93 | 0.38% | 5,936,259 |
| Jun 19, 2025 | 133.00 | 134.00 | 129.50 | 130.00 | 123.45 | -2.26% | 4,045,752 |
| Jun 18, 2025 | 133.00 | 134.50 | 132.50 | 133.00 | 126.30 | 0.76% | 3,091,553 |
| Jun 17, 2025 | 132.50 | 134.00 | 132.00 | 132.00 | 125.35 | - | 4,151,203 |
| Jun 16, 2025 | 128.50 | 133.00 | 128.00 | 132.00 | 125.35 | 1.93% | 5,282,055 |
| Jun 13, 2025 | 129.00 | 130.50 | 128.00 | 129.50 | 122.98 | -0.38% | 5,131,203 |
| Jun 12, 2025 | 128.00 | 130.00 | 127.00 | 130.00 | 123.45 | - | 6,760,537 |
| Jun 11, 2025 | 130.00 | 131.00 | 126.50 | 130.00 | 123.45 | 0.78% | 11,178,879 |
| Jun 10, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 122.50 | 2.38% | 7,140,316 |
| Jun 9, 2025 | 125.00 | 126.00 | 122.00 | 126.00 | 119.65 | 0.80% | 5,356,892 |
| Jun 6, 2025 | 120.00 | 125.00 | 120.00 | 125.00 | 118.71 | 4.17% | 9,458,013 |
| Jun 5, 2025 | 119.00 | 120.50 | 117.00 | 120.00 | 113.96 | 1.27% | 5,770,843 |
| Jun 4, 2025 | 117.00 | 119.00 | 116.50 | 118.50 | 112.53 | 2.16% | 4,688,373 |
| Jun 3, 2025 | 114.50 | 116.00 | 114.00 | 116.00 | 110.16 | 2.20% | 3,224,843 |
| Jun 2, 2025 | 116.00 | 116.00 | 113.00 | 113.50 | 107.78 | -2.99% | 4,509,972 |