Powertech Technology Inc. (TPE:6239)
Taiwan · Delayed Price · Currency is TWD 285.50
+12.00 (4.39%)
Aug 26, 2026, 1:15 PM CST
Powertech Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 267.00 | 273.00 | 259.00 | 272.50 | 272.50 | 1.11% | 7,032,647 |
| 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% | 9,700,638 |
| 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% | 14,880,140 |
| Aug 13, 2026 | 287.00 | 294.00 | 282.00 | 283.00 | 283.00 | 0.53% | 18,328,470 |
| Aug 12, 2026 | 284.00 | 287.00 | 280.50 | 281.50 | 281.50 | -0.35% | 13,897,580 |
| Aug 11, 2026 | 291.00 | 296.00 | 271.00 | 282.50 | 282.50 | -2.08% | 39,685,970 |
| Aug 10, 2026 | 283.00 | 288.50 | 283.00 | 288.50 | 288.50 | 9.90% | 7,908,569 |
| Aug 7, 2026 | 264.50 | 270.50 | 260.00 | 262.50 | 262.50 | -2.60% | 20,689,490 |
| 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% | 23,839,150 |
| 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 |
| Jul 3, 2026 | 327.00 | 342.00 | 321.50 | 338.00 | 331.46 | 1.35% | 18,265,490 |
| Jul 2, 2026 | 327.00 | 333.50 | 315.00 | 333.50 | 327.05 | -0.60% | 22,410,940 |
| Jul 1, 2026 | 345.00 | 345.00 | 325.00 | 335.50 | 329.01 | -0.59% | 29,085,328 |
| Jun 30, 2026 | 315.50 | 339.00 | 314.00 | 337.50 | 330.97 | 8.52% | 24,292,195 |
| Jun 29, 2026 | 315.00 | 315.50 | 303.50 | 311.00 | 304.98 | -0.96% | 21,621,237 |
| Jun 26, 2026 | 326.00 | 338.00 | 309.00 | 314.00 | 307.92 | -3.68% | 34,384,402 |
| Jun 25, 2026 | 350.00 | 362.00 | 322.50 | 326.00 | 319.69 | -3.55% | 39,962,437 |
| Jun 24, 2026 | 335.00 | 346.00 | 328.50 | 338.00 | 331.46 | -1.74% | 23,877,717 |
| Jun 23, 2026 | 366.00 | 366.50 | 335.00 | 344.00 | 337.34 | -6.01% | 47,542,591 |
| Jun 22, 2026 | 365.00 | 377.50 | 359.00 | 366.00 | 358.92 | 0.69% | 62,661,099 |
| Jun 18, 2026 | 344.00 | 369.50 | 337.50 | 363.50 | 356.46 | 5.36% | 62,225,970 |
| Jun 17, 2026 | 343.00 | 363.00 | 340.00 | 345.00 | 338.32 | -0.43% | 42,824,850 |
| Jun 16, 2026 | 329.00 | 357.00 | 321.00 | 346.50 | 339.79 | 5.96% | 52,667,080 |
| Jun 15, 2026 | 350.00 | 350.00 | 327.00 | 327.00 | 320.67 | -5.90% | 53,148,790 |