Powertech Technology Inc. (TPE:6239)
Taiwan · Delayed Price · Currency is TWD 248.00
+19.00 (8.30%)
May 15, 2026, 1:30 PM CST
Powertech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 232.50 | 251.50 | 231.50 | 248.00 | 248.00 | 8.30% | 56,525,778 |
| 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% | 18,062,376 |
| May 11, 2026 | 225.50 | 231.00 | 223.00 | 225.50 | 225.50 | 1.58% | 15,003,946 |
| 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% | 22,841,800 |
| 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 |
| May 4, 2026 | 208.00 | 223.00 | 208.00 | 223.00 | 223.00 | 9.85% | 27,689,010 |
| Apr 30, 2026 | 205.50 | 210.50 | 201.00 | 203.00 | 203.00 | -0.73% | 26,149,433 |
| Apr 29, 2026 | 219.50 | 220.00 | 201.50 | 204.50 | 204.50 | -6.41% | 30,442,810 |
| Apr 28, 2026 | 219.50 | 222.00 | 213.00 | 218.50 | 218.50 | 0.69% | 11,208,843 |
| Apr 27, 2026 | 214.50 | 224.50 | 212.00 | 217.00 | 217.00 | 3.33% | 17,340,715 |
| Apr 24, 2026 | 209.00 | 213.00 | 207.50 | 210.00 | 210.00 | 1.45% | 9,866,699 |
| Apr 23, 2026 | 225.00 | 225.50 | 203.00 | 207.00 | 207.00 | -5.26% | 21,061,559 |
| Apr 22, 2026 | 215.00 | 224.00 | 211.50 | 218.50 | 218.50 | 2.58% | 17,552,910 |
| Apr 21, 2026 | 211.50 | 217.50 | 210.50 | 213.00 | 213.00 | 2.40% | 13,028,030 |
| Apr 20, 2026 | 209.00 | 212.00 | 206.00 | 208.00 | 208.00 | 0.24% | 9,838,289 |
| Apr 17, 2026 | 212.50 | 212.50 | 206.00 | 207.50 | 207.50 | -2.35% | 8,355,427 |
| Apr 16, 2026 | 210.50 | 217.00 | 208.50 | 212.50 | 212.50 | 1.19% | 9,445,588 |
| Apr 15, 2026 | 218.50 | 218.50 | 207.00 | 210.00 | 210.00 | -3.45% | 15,742,310 |
| Apr 14, 2026 | 234.50 | 237.50 | 217.00 | 217.50 | 217.50 | -0.46% | 26,374,020 |
| Apr 13, 2026 | 219.00 | 220.50 | 211.00 | 218.50 | 218.50 | 1.86% | 11,007,970 |
| Apr 10, 2026 | 214.00 | 217.50 | 212.00 | 214.50 | 214.50 | 2.39% | 10,746,500 |
| Apr 9, 2026 | 212.00 | 219.00 | 208.50 | 209.50 | 209.50 | -0.71% | 13,318,800 |
| Apr 8, 2026 | 200.00 | 211.00 | 199.50 | 211.00 | 211.00 | 9.90% | 10,585,230 |
| Apr 7, 2026 | 205.50 | 206.00 | 191.00 | 192.00 | 192.00 | -4.95% | 13,094,470 |
| Apr 2, 2026 | 199.50 | 209.50 | 197.50 | 202.00 | 202.00 | 3.59% | 13,058,000 |
| Apr 1, 2026 | 195.00 | 197.50 | 194.50 | 195.00 | 195.00 | 4.28% | 6,679,157 |
| Mar 31, 2026 | 194.00 | 196.00 | 185.50 | 187.00 | 187.00 | -4.59% | 7,673,805 |
| Mar 30, 2026 | 189.00 | 198.00 | 188.00 | 196.00 | 196.00 | 0.51% | 5,917,957 |
| Mar 27, 2026 | 195.00 | 196.00 | 192.00 | 195.00 | 195.00 | -1.76% | 6,164,630 |
| Mar 26, 2026 | 207.50 | 211.50 | 198.50 | 198.50 | 198.50 | -2.46% | 9,624,054 |
| Mar 25, 2026 | 199.00 | 210.00 | 199.00 | 203.50 | 203.50 | 5.99% | 7,192,240 |
| Mar 24, 2026 | 199.00 | 199.00 | 188.00 | 192.00 | 192.00 | - | 4,633,190 |
| Mar 23, 2026 | 193.50 | 196.00 | 190.00 | 192.00 | 192.00 | -4.71% | 9,255,412 |
| Mar 20, 2026 | 208.50 | 210.00 | 197.50 | 201.50 | 201.50 | -1.95% | 10,318,300 |
| Mar 19, 2026 | 210.00 | 213.00 | 205.00 | 205.50 | 205.50 | -2.61% | 9,141,324 |
| Mar 18, 2026 | 206.00 | 215.00 | 205.00 | 211.00 | 211.00 | 4.20% | 18,468,580 |
| Mar 17, 2026 | 207.00 | 209.00 | 200.00 | 202.50 | 202.50 | -0.74% | 11,335,730 |
| Mar 16, 2026 | 205.00 | 210.50 | 201.00 | 204.00 | 204.00 | 1.49% | 8,595,702 |
| Mar 13, 2026 | 198.50 | 203.00 | 196.50 | 201.00 | 201.00 | -1.71% | 11,696,170 |
| Mar 12, 2026 | 210.00 | 212.50 | 201.00 | 204.50 | 204.50 | -5.10% | 10,237,920 |
| Mar 11, 2026 | 217.50 | 220.00 | 215.50 | 215.50 | 215.50 | 0.47% | 9,337,866 |
| Mar 10, 2026 | 212.00 | 218.00 | 208.50 | 214.50 | 214.50 | 5.93% | 8,259,062 |
| Mar 9, 2026 | 209.00 | 209.50 | 202.50 | 202.50 | 202.50 | -10.00% | 9,323,105 |
| Mar 6, 2026 | 225.50 | 228.00 | 220.00 | 225.00 | 225.00 | 0.22% | 6,359,117 |
| Mar 5, 2026 | 229.50 | 230.00 | 219.50 | 224.50 | 224.50 | 3.46% | 8,740,623 |
| Mar 4, 2026 | 219.50 | 225.00 | 211.00 | 217.00 | 217.00 | -6.06% | 17,470,810 |