Voltronic Power Technology Corp. (TPE:6409)
Taiwan · Delayed Price · Currency is TWD 773.00
+16.00 (2.11%)
Mar 24, 2026, 9:00 AM CST
TPE:6409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 731.00 | 771.00 | 722.00 | 757.00 | 757.00 | 0.66% | 657,211 |
| Mar 20, 2026 | 747.00 | 762.00 | 743.00 | 752.00 | 752.00 | 1.62% | 937,083 |
| Mar 19, 2026 | 772.00 | 772.00 | 739.00 | 740.00 | 740.00 | -5.61% | 1,282,645 |
| Mar 18, 2026 | 775.00 | 787.00 | 771.00 | 784.00 | 784.00 | 1.82% | 545,948 |
| Mar 17, 2026 | 779.00 | 793.00 | 766.00 | 770.00 | 770.00 | -1.16% | 647,039 |
| Mar 16, 2026 | 768.00 | 782.00 | 753.00 | 779.00 | 779.00 | 1.70% | 567,644 |
| Mar 13, 2026 | 793.00 | 793.00 | 761.00 | 766.00 | 766.00 | -5.43% | 1,381,293 |
| Mar 12, 2026 | 817.00 | 817.00 | 803.00 | 810.00 | 810.00 | -1.22% | 472,365 |
| Mar 11, 2026 | 824.00 | 825.00 | 817.00 | 820.00 | 820.00 | 0.12% | 532,264 |
| Mar 10, 2026 | 845.00 | 845.00 | 805.00 | 819.00 | 819.00 | -0.61% | 722,207 |
| Mar 9, 2026 | 808.00 | 845.00 | 790.00 | 824.00 | 824.00 | -4.74% | 955,153 |
| Mar 6, 2026 | 842.00 | 870.00 | 839.00 | 865.00 | 865.00 | 0.93% | 394,497 |
| Mar 5, 2026 | 845.00 | 863.00 | 836.00 | 857.00 | 857.00 | 5.41% | 631,629 |
| Mar 4, 2026 | 841.00 | 852.00 | 811.00 | 813.00 | 813.00 | -5.79% | 855,546 |
| Mar 3, 2026 | 885.00 | 895.00 | 859.00 | 863.00 | 863.00 | -3.03% | 946,741 |
| Mar 2, 2026 | 907.00 | 919.00 | 887.00 | 890.00 | 890.00 | -3.89% | 1,217,617 |
| Feb 26, 2026 | 919.00 | 946.00 | 916.00 | 926.00 | 926.00 | 0.65% | 767,474 |
| Feb 25, 2026 | 930.00 | 943.00 | 913.00 | 920.00 | 920.00 | -0.22% | 769,535 |
| Feb 24, 2026 | 942.00 | 945.00 | 913.00 | 922.00 | 922.00 | -0.65% | 875,775 |
| Feb 23, 2026 | 929.00 | 949.00 | 925.00 | 928.00 | 928.00 | 2.77% | 955,763 |
| Feb 11, 2026 | 904.00 | 925.00 | 894.00 | 903.00 | 903.00 | 1.35% | 637,429 |
| Feb 10, 2026 | 884.00 | 900.00 | 878.00 | 891.00 | 891.00 | 0.79% | 436,195 |
| Feb 9, 2026 | 919.00 | 923.00 | 884.00 | 884.00 | 884.00 | -2.32% | 675,063 |
| Feb 6, 2026 | 911.00 | 911.00 | 872.00 | 905.00 | 905.00 | -1.63% | 911,413 |
| Feb 5, 2026 | 953.00 | 976.00 | 920.00 | 920.00 | 920.00 | -3.46% | 1,074,498 |
| Feb 4, 2026 | 905.00 | 962.00 | 896.00 | 953.00 | 953.00 | 3.70% | 1,366,696 |
| Feb 3, 2026 | 877.00 | 919.00 | 873.00 | 919.00 | 919.00 | 6.74% | 922,463 |
| Feb 2, 2026 | 845.00 | 885.00 | 839.00 | 861.00 | 861.00 | 0.94% | 754,099 |
| Jan 30, 2026 | 917.00 | 918.00 | 853.00 | 853.00 | 853.00 | -7.28% | 1,680,356 |
| Jan 29, 2026 | 957.00 | 959.00 | 916.00 | 920.00 | 920.00 | -4.37% | 1,434,222 |
| Jan 28, 2026 | 974.00 | 981.00 | 950.00 | 962.00 | 962.00 | 1.05% | 1,363,925 |
| Jan 27, 2026 | 922.00 | 969.00 | 922.00 | 952.00 | 952.00 | 3.37% | 1,474,817 |
| Jan 26, 2026 | 932.00 | 937.00 | 912.00 | 921.00 | 921.00 | -1.71% | 780,762 |
| Jan 23, 2026 | 938.00 | 950.00 | 926.00 | 937.00 | 937.00 | - | 816,025 |
| Jan 22, 2026 | 922.00 | 938.00 | 908.00 | 937.00 | 937.00 | 2.18% | 1,249,679 |
| Jan 21, 2026 | 978.00 | 978.00 | 904.00 | 917.00 | 917.00 | -6.90% | 1,920,513 |
| Jan 20, 2026 | 997.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | -1.99% | 634,000 |
| Jan 19, 2026 | 1,000.00 | 1,025.00 | 996.00 | 1,005.00 | 1,005.00 | 0.50% | 340,017 |
| Jan 16, 2026 | 1,010.00 | 1,040.00 | 996.00 | 1,000.00 | 1,000.00 | - | 675,431 |
| Jan 15, 2026 | 1,040.00 | 1,040.00 | 993.00 | 1,000.00 | 1,000.00 | -4.31% | 901,909 |
| Jan 14, 2026 | 1,020.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2.45% | 764,662 |
| Jan 13, 2026 | 1,015.00 | 1,085.00 | 1,015.00 | 1,020.00 | 1,020.00 | 1.49% | 1,083,989 |
| Jan 12, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 457,069 |
| Jan 9, 2026 | 996.00 | 1,045.00 | 986.00 | 1,025.00 | 1,025.00 | 3.02% | 755,818 |
| Jan 8, 2026 | 1,015.00 | 1,020.00 | 994.00 | 995.00 | 995.00 | -1.00% | 617,257 |
| Jan 7, 2026 | 1,020.00 | 1,025.00 | 980.00 | 1,005.00 | 1,005.00 | -1.47% | 1,163,502 |
| Jan 6, 2026 | 1,040.00 | 1,065.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 643,613 |
| Jan 5, 2026 | 1,030.00 | 1,045.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1.48% | 1,105,599 |
| Jan 2, 2026 | 976.00 | 1,065.00 | 976.00 | 1,015.00 | 1,015.00 | 4.53% | 1,661,760 |
| Dec 31, 2025 | 955.00 | 980.00 | 945.00 | 971.00 | 971.00 | 1.78% | 759,558 |