Voltronic Power Technology Corp. (TPE:6409)
Taiwan · Delayed Price · Currency is TWD 1,220.00
+40.00 (3.39%)
Aug 1, 2025, 2:36 PM CST
TPE:6409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,165.00 | 1,240.00 | 1,160.00 | 1,240.00 | - | 5.08% | 112,231 |
| Jul 31, 2025 | 1,215.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | -3.28% | 232,133 |
| Jul 30, 2025 | 1,215.00 | 1,235.00 | 1,190.00 | 1,220.00 | 1,220.00 | 0.41% | 190,811 |
| Jul 29, 2025 | 1,210.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.25% | 129,005 |
| Jul 28, 2025 | 1,210.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.83% | 164,614 |
| Jul 25, 2025 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,210.00 | -0.82% | 182,138 |
| Jul 24, 2025 | 1,215.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.83% | 208,299 |
| Jul 23, 2025 | 1,185.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 3.42% | 347,418 |
| Jul 22, 2025 | 1,275.00 | 1,280.00 | 1,165.00 | 1,170.00 | 1,170.00 | -8.24% | 363,768 |
| Jul 21, 2025 | 1,240.00 | 1,300.00 | 1,240.00 | 1,275.00 | 1,275.00 | 2.82% | 399,309 |
| Jul 18, 2025 | 1,270.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.36% | 184,805 |
| Jul 17, 2025 | 1,255.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1.20% | 210,760 |
| Jul 16, 2025 | 1,240.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.62% | 314,774 |
| Jul 15, 2025 | 1,245.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | - | 172,411 |
| Jul 14, 2025 | 1,240.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.80% | 78,907 |
| Jul 11, 2025 | 1,245.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | - | 113,135 |
| Jul 10, 2025 | 1,245.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,245.00 | -3.49% | 222,281 |
| Jul 9, 2025 | 1,265.00 | 1,295.00 | 1,255.00 | 1,290.00 | 1,247.00 | 1.98% | 231,705 |
| Jul 8, 2025 | 1,240.00 | 1,275.00 | 1,235.00 | 1,265.00 | 1,222.83 | 0.40% | 187,777 |
| Jul 7, 2025 | 1,295.00 | 1,295.00 | 1,245.00 | 1,260.00 | 1,218.00 | -3.45% | 214,524 |
| Jul 4, 2025 | 1,335.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,261.50 | -1.51% | 175,877 |
| Jul 3, 2025 | 1,295.00 | 1,345.00 | 1,295.00 | 1,325.00 | 1,280.83 | 2.71% | 269,849 |
| Jul 2, 2025 | 1,305.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,247.00 | -0.77% | 183,598 |
| Jul 1, 2025 | 1,280.00 | 1,330.00 | 1,275.00 | 1,300.00 | 1,256.66 | 3.17% | 348,813 |
| Jun 30, 2025 | 1,295.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,218.00 | -2.70% | 227,228 |
| Jun 27, 2025 | 1,300.00 | 1,325.00 | 1,285.00 | 1,295.00 | 1,251.83 | -0.38% | 236,950 |
| Jun 26, 2025 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,256.66 | - | 142,983 |
| Jun 25, 2025 | 1,325.00 | 1,325.00 | 1,290.00 | 1,300.00 | 1,256.66 | -0.38% | 287,140 |
| Jun 24, 2025 | 1,315.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,261.50 | 1.56% | 203,912 |
| Jun 23, 2025 | 1,285.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,242.16 | -1.53% | 157,145 |
| Jun 20, 2025 | 1,300.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,261.50 | - | 244,511 |
| Jun 19, 2025 | 1,345.00 | 1,345.00 | 1,290.00 | 1,305.00 | 1,261.50 | -2.97% | 179,575 |
| Jun 18, 2025 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,300.16 | - | 229,786 |
| Jun 17, 2025 | 1,345.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,300.16 | - | 341,455 |
| Jun 16, 2025 | 1,355.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,300.16 | -1.82% | 272,802 |
| Jun 13, 2025 | 1,395.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,324.33 | -3.18% | 141,989 |
| Jun 12, 2025 | 1,440.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,367.83 | -2.41% | 155,689 |
| Jun 11, 2025 | 1,470.00 | 1,475.00 | 1,440.00 | 1,450.00 | 1,401.66 | 0.69% | 149,405 |
| Jun 10, 2025 | 1,490.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,391.99 | -3.36% | 203,696 |
| Jun 9, 2025 | 1,510.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,440.33 | 0.68% | 244,021 |
| Jun 6, 2025 | 1,410.00 | 1,510.00 | 1,405.00 | 1,480.00 | 1,430.66 | 6.47% | 345,561 |
| Jun 5, 2025 | 1,400.00 | 1,425.00 | 1,380.00 | 1,390.00 | 1,343.66 | -1.42% | 145,084 |
| Jun 4, 2025 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,363.00 | 4.83% | 237,603 |
| Jun 3, 2025 | 1,350.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,300.16 | - | 222,355 |
| Jun 2, 2025 | 1,355.00 | 1,370.00 | 1,325.00 | 1,345.00 | 1,300.16 | -0.37% | 371,206 |
| May 29, 2025 | 1,420.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,305.00 | -4.93% | 639,302 |
| May 28, 2025 | 1,425.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,372.66 | 1.43% | 180,449 |
| May 27, 2025 | 1,440.00 | 1,450.00 | 1,380.00 | 1,400.00 | 1,353.33 | -2.10% | 207,709 |
| May 26, 2025 | 1,420.00 | 1,455.00 | 1,415.00 | 1,430.00 | 1,382.33 | 0.70% | 215,382 |
| May 23, 2025 | 1,480.00 | 1,490.00 | 1,400.00 | 1,420.00 | 1,372.66 | -4.05% | 353,544 |