Powertech Technology Inc. (TPE:6239)
Taiwan · Delayed Price · Currency is TWD 268.00
-3.50 (-1.29%)
Sep 15, 2026, 1:30 PM CST
Powertech Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 265.00 | 277.00 | 262.00 | 271.50 | 271.50 | -0.55% | 7,070,270 |
| Sep 11, 2026 | 278.00 | 278.00 | 270.50 | 273.00 | 273.00 | -3.70% | 12,530,702 |
| Sep 10, 2026 | 280.00 | 290.00 | 279.50 | 283.50 | 283.50 | 0.89% | 14,120,688 |
| Sep 9, 2026 | 278.00 | 288.00 | 278.00 | 281.00 | 281.00 | 2.00% | 12,889,675 |
| Sep 8, 2026 | 285.00 | 290.50 | 274.00 | 275.50 | 275.50 | -1.61% | 14,541,717 |
| Sep 7, 2026 | 281.50 | 285.00 | 279.50 | 280.00 | 280.00 | 1.27% | 7,157,757 |
| Sep 4, 2026 | 280.50 | 283.50 | 272.50 | 276.50 | 276.50 | 0.55% | 9,540,575 |
| Sep 3, 2026 | 282.50 | 284.50 | 273.50 | 275.00 | 275.00 | -1.08% | 9,490,466 |
| Sep 2, 2026 | 280.00 | 286.00 | 278.00 | 278.00 | 278.00 | -2.11% | 8,155,148 |
| Sep 1, 2026 | 274.00 | 289.00 | 274.00 | 284.00 | 284.00 | 2.53% | 15,246,830 |
| Aug 31, 2026 | 282.50 | 283.50 | 271.00 | 277.00 | 277.00 | -3.48% | 15,709,710 |
| Aug 28, 2026 | 278.50 | 294.50 | 278.00 | 287.00 | 287.00 | 3.61% | 25,798,635 |
| Aug 27, 2026 | 298.00 | 298.00 | 275.00 | 277.00 | 277.00 | -3.15% | 31,037,575 |
| Aug 26, 2026 | 273.00 | 293.00 | 272.00 | 286.00 | 286.00 | 4.57% | 15,810,572 |
| Aug 25, 2026 | 267.00 | 273.50 | 259.00 | 273.50 | 273.50 | 1.48% | 7,380,225 |
| Aug 24, 2026 | 267.00 | 277.00 | 265.50 | 269.50 | 269.50 | 0.75% | 8,593,580 |
| Aug 21, 2026 | 268.50 | 269.00 | 263.50 | 267.50 | 267.50 | -0.37% | 5,436,241 |
| Aug 20, 2026 | 264.50 | 269.50 | 262.00 | 268.50 | 268.50 | 2.29% | 7,298,409 |
| Aug 19, 2026 | 258.00 | 267.50 | 255.00 | 262.50 | 262.50 | -1.13% | 9,782,257 |
| Aug 18, 2026 | 279.00 | 279.50 | 265.00 | 265.50 | 265.50 | -4.50% | 11,353,209 |
| Aug 17, 2026 | 278.00 | 282.00 | 275.50 | 278.00 | 278.00 | - | 7,819,061 |
| Aug 14, 2026 | 287.00 | 288.50 | 276.00 | 278.00 | 278.00 | -1.77% | 14,915,030 |
| Aug 13, 2026 | 287.00 | 294.00 | 282.00 | 283.00 | 283.00 | 0.53% | 18,351,610 |
| Aug 12, 2026 | 284.00 | 287.00 | 280.50 | 281.50 | 281.50 | -0.35% | 13,946,437 |
| Aug 11, 2026 | 291.00 | 296.00 | 271.00 | 282.50 | 282.50 | -2.08% | 39,724,386 |
| Aug 10, 2026 | 283.00 | 288.50 | 283.00 | 288.50 | 288.50 | 9.90% | 7,910,671 |
| Aug 7, 2026 | 264.50 | 270.50 | 260.00 | 262.50 | 262.50 | -2.60% | 20,714,928 |
| Aug 6, 2026 | 255.00 | 271.00 | 249.50 | 269.50 | 269.50 | 5.07% | 18,009,887 |
| Aug 5, 2026 | 266.50 | 269.00 | 255.50 | 256.50 | 256.50 | - | 32,170,645 |
| Aug 4, 2026 | 239.00 | 259.00 | 235.50 | 256.50 | 256.50 | 7.55% | 23,856,677 |
| Aug 3, 2026 | 235.50 | 248.50 | 235.50 | 238.50 | 238.50 | 1.27% | 22,847,505 |
| Jul 31, 2026 | 235.50 | 235.50 | 230.50 | 235.50 | 235.50 | 9.79% | 22,593,532 |
| Jul 30, 2026 | 221.50 | 230.00 | 210.00 | 214.50 | 214.50 | -6.12% | 24,864,427 |
| Jul 29, 2026 | 259.50 | 267.50 | 226.50 | 233.00 | 228.49 | -7.36% | 33,082,763 |
| Jul 28, 2026 | 264.00 | 265.50 | 251.50 | 251.50 | 246.63 | -9.86% | 15,051,210 |
| Jul 27, 2026 | 278.00 | 281.50 | 269.00 | 279.00 | 273.60 | -0.18% | 10,008,399 |
| Jul 24, 2026 | 290.00 | 291.50 | 278.50 | 279.50 | 274.09 | -4.93% | 15,075,441 |
| Jul 23, 2026 | 294.00 | 315.00 | 292.00 | 294.00 | 288.31 | - | 25,920,077 |
| Jul 22, 2026 | 281.00 | 299.00 | 278.50 | 294.00 | 288.31 | 8.09% | 18,357,684 |
| Jul 21, 2026 | 272.00 | 273.50 | 264.00 | 272.00 | 266.74 | 2.06% | 16,973,344 |
| Jul 20, 2026 | 291.50 | 295.50 | 265.50 | 266.50 | 261.34 | -7.47% | 20,952,221 |
| Jul 17, 2026 | 320.50 | 325.00 | 286.50 | 288.00 | 282.43 | -9.00% | 43,365,963 |
| Jul 16, 2026 | 314.00 | 323.50 | 305.00 | 316.50 | 310.37 | 0.80% | 12,796,352 |
| Jul 15, 2026 | 309.50 | 321.00 | 308.50 | 314.00 | 307.92 | 3.29% | 16,550,410 |
| Jul 14, 2026 | 308.50 | 316.50 | 287.00 | 304.00 | 298.12 | -2.72% | 25,028,861 |
| Jul 13, 2026 | 326.50 | 332.00 | 310.50 | 312.50 | 306.45 | -2.34% | 14,834,355 |
| Jul 9, 2026 | 320.00 | 332.00 | 317.00 | 320.00 | 313.81 | 0.63% | 13,033,921 |
| Jul 8, 2026 | 321.00 | 323.00 | 309.00 | 318.00 | 311.85 | -1.70% | 17,354,748 |
| Jul 7, 2026 | 349.00 | 360.00 | 316.00 | 323.50 | 317.24 | -6.10% | 34,189,120 |
| Jul 6, 2026 | 349.00 | 360.00 | 340.50 | 344.50 | 337.83 | 1.92% | 42,868,696 |