Powertech Technology Inc. (TPE:6239)
Taiwan · Delayed Price · Currency is TWD 120.00
+1.00 (0.84%)
Sep 1, 2025, 9:43 AM CST
Powertech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |