Voltronic Power Technology Corp. (TPE:6409)
Taiwan · Delayed Price · Currency is TWD 982.00
+31.00 (3.26%)
Sep 16, 2025, 11:44 AM CST
TPE:6409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,010.00 | 1,010.00 | 975.00 | 975.00 | 975.00 | -2.11% | 388,802 |
| Sep 11, 2025 | 1,005.00 | 1,035.00 | 996.00 | 996.00 | 996.00 | 0.81% | 564,285 |
| Sep 10, 2025 | 976.00 | 1,000.00 | 976.00 | 988.00 | 988.00 | 1.86% | 434,063 |
| Sep 9, 2025 | 982.00 | 986.00 | 966.00 | 970.00 | 970.00 | -1.02% | 474,929 |
| Sep 8, 2025 | 1,005.00 | 1,015.00 | 977.00 | 980.00 | 980.00 | -2.97% | 613,438 |
| Sep 5, 2025 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 188,683 |
| Sep 4, 2025 | 1,025.00 | 1,025.00 | 999.00 | 1,015.00 | 1,015.00 | 1.00% | 429,890 |
| Sep 3, 2025 | 968.00 | 1,015.00 | 968.00 | 1,005.00 | 1,005.00 | 5.79% | 686,586 |
| Sep 2, 2025 | 981.00 | 988.00 | 945.00 | 950.00 | 950.00 | -2.26% | 552,296 |
| Sep 1, 2025 | 991.00 | 991.00 | 961.00 | 972.00 | 972.00 | -1.82% | 549,232 |
| Aug 29, 2025 | 1,035.00 | 1,055.00 | 990.00 | 990.00 | 990.00 | -1.98% | 891,353 |
| Aug 28, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.46% | 344,566 |
| Aug 27, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 461,040 |
| Aug 26, 2025 | 1,045.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.97% | 1,499,357 |
| Aug 25, 2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | 1.97% | 321,216 |
| Aug 22, 2025 | 1,040.00 | 1,060.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.98% | 582,629 |
| Aug 21, 2025 | 1,015.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | 2.91% | 290,596 |
| Aug 20, 2025 | 1,005.00 | 1,015.00 | 995.00 | 996.00 | 996.00 | -1.39% | 344,136 |
| Aug 19, 2025 | 1,045.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | -3.35% | 526,910 |
| Aug 18, 2025 | 1,070.00 | 1,075.00 | 1,030.00 | 1,045.00 | 1,045.00 | -1.42% | 494,105 |
| Aug 15, 2025 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.85% | 374,924 |
| Aug 14, 2025 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | -1.82% | 637,645 |
| Aug 13, 2025 | 1,120.00 | 1,150.00 | 1,095.00 | 1,100.00 | 1,100.00 | -1.35% | 746,989 |
| Aug 12, 2025 | 1,100.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | -0.89% | 381,109 |
| Aug 11, 2025 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,125.00 | -4.66% | 389,156 |
| Aug 8, 2025 | 1,265.00 | 1,275.00 | 1,170.00 | 1,180.00 | 1,180.00 | -7.45% | 655,049 |
| Aug 7, 2025 | 1,250.00 | 1,285.00 | 1,250.00 | 1,275.00 | 1,275.00 | 4.08% | 215,770 |
| Aug 6, 2025 | 1,230.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,225.00 | -2.00% | 156,812 |
| Aug 5, 2025 | 1,240.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1.21% | 188,248 |
| Aug 4, 2025 | 1,220.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,235.00 | 1.23% | 146,458 |
| Aug 1, 2025 | 1,165.00 | 1,245.00 | 1,160.00 | 1,220.00 | 1,220.00 | 3.39% | 339,861 |
| Jul 31, 2025 | 1,215.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | -3.28% | 280,369 |
| 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 |