Powertech Technology Inc. (TPE:6239)
Taiwan · Delayed Price · Currency is TWD 317.00
+3.00 (0.96%)
Jul 16, 2026, 1:00 PM CST
Powertech Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 309.50 | 321.00 | 308.50 | 314.00 | - | 3.29% | 15,580,944 |
| Jul 14, 2026 | 308.50 | 316.50 | 287.00 | 304.00 | 304.00 | -2.72% | 25,028,861 |
| Jul 13, 2026 | 326.50 | 332.00 | 310.50 | 312.50 | 312.50 | -2.34% | 14,834,355 |
| Jul 9, 2026 | 320.00 | 332.00 | 317.00 | 320.00 | 320.00 | 0.63% | 13,033,921 |
| Jul 8, 2026 | 321.00 | 323.00 | 309.00 | 318.00 | 318.00 | -1.70% | 17,354,748 |
| Jul 7, 2026 | 349.00 | 360.00 | 316.00 | 323.50 | 323.50 | -6.10% | 34,189,120 |
| Jul 6, 2026 | 349.00 | 360.00 | 340.50 | 344.50 | 344.50 | 1.92% | 42,868,696 |
| Jul 3, 2026 | 327.00 | 342.00 | 321.50 | 338.00 | 338.00 | 1.35% | 18,265,490 |
| Jul 2, 2026 | 327.00 | 333.50 | 315.00 | 333.50 | 333.50 | -0.60% | 22,410,940 |
| Jul 1, 2026 | 345.00 | 345.00 | 325.00 | 335.50 | 335.50 | -0.59% | 29,085,328 |
| Jun 30, 2026 | 315.50 | 339.00 | 314.00 | 337.50 | 337.50 | 8.52% | 24,292,195 |
| Jun 29, 2026 | 315.00 | 315.50 | 303.50 | 311.00 | 311.00 | -0.96% | 21,621,237 |
| Jun 26, 2026 | 326.00 | 338.00 | 309.00 | 314.00 | 314.00 | -3.68% | 34,384,402 |
| Jun 25, 2026 | 350.00 | 362.00 | 322.50 | 326.00 | 326.00 | -3.55% | 39,962,437 |
| Jun 24, 2026 | 335.00 | 346.00 | 328.50 | 338.00 | 338.00 | -1.74% | 23,877,717 |
| Jun 23, 2026 | 366.00 | 366.50 | 335.00 | 344.00 | 344.00 | -6.01% | 47,542,591 |
| Jun 22, 2026 | 365.00 | 377.50 | 359.00 | 366.00 | 366.00 | 0.69% | 62,661,099 |
| Jun 18, 2026 | 344.00 | 369.50 | 337.50 | 363.50 | 363.50 | 5.36% | 62,225,970 |
| Jun 17, 2026 | 343.00 | 363.00 | 340.00 | 345.00 | 345.00 | -0.43% | 42,824,850 |
| Jun 16, 2026 | 329.00 | 357.00 | 321.00 | 346.50 | 346.50 | 5.96% | 52,667,080 |
| Jun 15, 2026 | 350.00 | 350.00 | 327.00 | 327.00 | 327.00 | -5.90% | 53,148,790 |
| Jun 12, 2026 | 346.00 | 363.50 | 322.50 | 347.50 | 347.50 | 4.35% | 93,472,790 |
| Jun 11, 2026 | 309.50 | 333.00 | 301.00 | 333.00 | 333.00 | 9.90% | 17,419,170 |
| Jun 10, 2026 | 319.00 | 328.50 | 296.00 | 303.00 | 303.00 | -5.61% | 13,977,660 |
| Jun 9, 2026 | 315.00 | 327.50 | 305.00 | 321.00 | 321.00 | 3.88% | 11,574,547 |
| Jun 8, 2026 | 304.50 | 312.50 | 304.50 | 309.00 | 309.00 | -8.58% | 14,379,409 |
| Jun 5, 2026 | 339.00 | 350.00 | 323.00 | 338.00 | 338.00 | -4.52% | 16,699,680 |
| Jun 4, 2026 | 340.00 | 360.00 | 339.00 | 354.00 | 354.00 | 3.21% | 15,978,960 |
| Jun 3, 2026 | 342.00 | 353.00 | 333.00 | 343.00 | 343.00 | -1.15% | 15,557,900 |
| Jun 2, 2026 | 369.50 | 369.50 | 329.50 | 347.00 | 347.00 | -5.19% | 24,253,150 |
| Jun 1, 2026 | 382.00 | 386.00 | 366.00 | 366.00 | 366.00 | -3.43% | 14,386,510 |
| May 29, 2026 | 377.00 | 387.00 | 367.00 | 379.00 | 379.00 | 6.01% | 17,024,620 |
| May 28, 2026 | 343.50 | 374.50 | 341.50 | 357.50 | 357.50 | 4.99% | 83,839,970 |
| May 27, 2026 | 343.00 | 353.50 | 332.00 | 340.50 | 340.50 | -0.44% | 76,518,930 |
| May 26, 2026 | 342.00 | 342.00 | 325.50 | 342.00 | 342.00 | 9.97% | 57,938,700 |
| May 25, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 9.89% | 3,433,065 |
| May 22, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 9.90% | 7,198,413 |
| May 21, 2026 | 246.50 | 257.50 | 246.50 | 257.50 | 257.50 | 9.81% | 25,307,570 |
| May 20, 2026 | 225.00 | 240.50 | 224.50 | 234.50 | 234.50 | 3.30% | 20,428,850 |
| May 19, 2026 | 246.50 | 246.50 | 225.50 | 227.00 | 227.00 | -9.20% | 34,157,850 |
| May 18, 2026 | 245.50 | 253.50 | 240.00 | 250.00 | 250.00 | 0.81% | 44,344,450 |
| May 15, 2026 | 232.50 | 251.50 | 231.50 | 248.00 | 248.00 | 8.30% | 56,525,770 |
| May 14, 2026 | 233.00 | 236.50 | 226.50 | 229.00 | 229.00 | -1.29% | 20,525,770 |
| May 13, 2026 | 224.00 | 232.00 | 220.00 | 232.00 | 232.00 | 2.43% | 12,744,020 |
| May 12, 2026 | 227.50 | 233.00 | 219.00 | 226.50 | 226.50 | 0.44% | 18,062,370 |
| May 11, 2026 | 225.50 | 231.00 | 223.00 | 225.50 | 225.50 | 1.58% | 15,003,940 |
| May 8, 2026 | 227.50 | 229.50 | 217.50 | 222.00 | 222.00 | -3.69% | 16,620,070 |
| May 7, 2026 | 236.00 | 236.00 | 226.00 | 230.50 | 230.50 | -1.71% | 22,861,980 |
| May 6, 2026 | 236.00 | 250.00 | 233.50 | 234.50 | 234.50 | 3.08% | 48,489,760 |
| May 5, 2026 | 224.50 | 237.00 | 220.00 | 227.50 | 227.50 | 2.02% | 38,739,870 |