Powertech Technology Inc. (TPE:6239)
Taiwan · Delayed Price · Currency is TWD 270.50
-2.00 (-0.73%)
Oct 29, 2026, 1:30 PM CST
Powertech Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 272.50 | 276.50 | 267.00 | 270.50 | 270.50 | -0.73% | 7,396,189 |
| Oct 28, 2026 | 269.50 | 274.50 | 268.50 | 272.50 | 272.50 | 7.07% | 14,461,015 |
| Oct 27, 2026 | 256.00 | 262.00 | 251.00 | 254.50 | 254.50 | 2.62% | 16,657,140 |
| Oct 22, 2026 | 268.00 | 269.50 | 248.00 | 248.00 | 248.00 | -6.77% | 13,475,311 |
| Oct 21, 2026 | 261.50 | 267.00 | 261.50 | 266.00 | 266.00 | 3.91% | 8,932,401 |
| Oct 20, 2026 | 261.00 | 264.50 | 255.00 | 256.00 | 256.00 | -2.66% | 7,934,634 |
| Oct 19, 2026 | 261.00 | 265.00 | 256.50 | 263.00 | 263.00 | -4.01% | 13,670,033 |
| Oct 16, 2026 | 274.00 | 277.50 | 270.50 | 274.00 | 274.00 | 1.29% | 8,612,065 |
| Oct 15, 2026 | 286.00 | 286.50 | 269.00 | 270.50 | 270.50 | -9.38% | 25,516,930 |
| Oct 14, 2026 | 301.50 | 306.00 | 295.00 | 298.50 | 298.50 | 0.84% | 9,145,006 |
| Oct 13, 2026 | 297.50 | 299.00 | 291.00 | 296.00 | 296.00 | -2.79% | 12,052,723 |
| Oct 12, 2026 | 308.00 | 311.00 | 299.00 | 304.50 | 304.50 | -1.14% | 12,813,744 |
| Oct 8, 2026 | 306.00 | 312.00 | 296.00 | 308.00 | 308.00 | 0.16% | 15,955,829 |
| Oct 7, 2026 | 310.50 | 313.00 | 304.00 | 307.50 | 307.50 | -0.97% | 14,753,768 |
| Oct 6, 2026 | 302.50 | 312.00 | 299.50 | 310.50 | 310.50 | 4.37% | 27,368,367 |
| Oct 5, 2026 | 311.00 | 311.00 | 296.50 | 297.50 | 297.50 | -3.41% | 24,412,772 |
| Oct 2, 2026 | 294.00 | 316.00 | 291.50 | 308.00 | 308.00 | 5.30% | 30,835,497 |
| Oct 1, 2026 | 290.00 | 293.00 | 288.00 | 292.50 | 292.50 | 1.04% | 7,278,591 |
| Sep 30, 2026 | 285.00 | 295.50 | 284.50 | 289.50 | 289.50 | 3.02% | 14,456,581 |
| Sep 29, 2026 | 285.50 | 285.50 | 279.50 | 281.00 | 281.00 | -2.09% | 6,785,487 |
| Sep 24, 2026 | 285.50 | 289.50 | 283.50 | 287.00 | 287.00 | 0.17% | 5,364,014 |
| Sep 23, 2026 | 295.00 | 297.50 | 286.00 | 286.50 | 286.50 | -1.88% | 9,329,837 |
| Sep 22, 2026 | 296.00 | 302.00 | 290.00 | 292.00 | 292.00 | -0.17% | 19,534,311 |
| Sep 21, 2026 | 286.00 | 296.50 | 286.00 | 292.50 | 292.50 | 2.99% | 27,709,326 |
| Sep 18, 2026 | 280.00 | 285.00 | 278.00 | 284.00 | 284.00 | 3.46% | 20,325,917 |
| Sep 17, 2026 | 277.00 | 283.00 | 273.50 | 274.50 | 274.50 | - | 13,168,497 |
| Sep 16, 2026 | 270.00 | 275.50 | 268.00 | 274.50 | 274.50 | 2.43% | 6,854,413 |
| Sep 15, 2026 | 271.00 | 279.50 | 268.00 | 268.00 | 268.00 | -1.29% | 7,964,169 |
| Sep 14, 2026 | 265.00 | 277.00 | 262.00 | 271.50 | 271.50 | -0.55% | 7,089,592 |
| 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% | 15,260,677 |
| Aug 31, 2026 | 282.50 | 283.50 | 271.00 | 277.00 | 277.00 | -3.48% | 15,732,900 |
| 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 |