Voltronic Power Technology Corp. (TPE:6409)
Taiwan · Delayed Price · Currency is TWD 1,040.00
+35.00 (3.48%)
Jan 13, 2026, 9:47 AM CST
TPE:6409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 951.00 | 954.00 | 937.00 | 954.00 | 954.00 | 0.53% | 551,381 |
| Dec 29, 2025 | 935.00 | 955.00 | 927.00 | 949.00 | 949.00 | 1.17% | 453,654 |
| Dec 26, 2025 | 967.00 | 972.00 | 935.00 | 938.00 | 938.00 | -2.09% | 528,831 |
| Dec 24, 2025 | 967.00 | 988.00 | 957.00 | 958.00 | 958.00 | -0.62% | 518,425 |
| Dec 23, 2025 | 968.00 | 982.00 | 960.00 | 964.00 | 964.00 | 0.21% | 532,295 |
| Dec 22, 2025 | 971.00 | 971.00 | 946.00 | 962.00 | 962.00 | -0.31% | 395,308 |
| Dec 19, 2025 | 979.00 | 982.00 | 958.00 | 965.00 | 965.00 | - | 441,994 |
| Dec 18, 2025 | 974.00 | 974.00 | 958.00 | 965.00 | 965.00 | -0.92% | 456,762 |
| Dec 17, 2025 | 985.00 | 998.00 | 967.00 | 974.00 | 974.00 | -0.61% | 489,954 |
| Dec 16, 2025 | 999.00 | 1,025.00 | 975.00 | 980.00 | 980.00 | -1.71% | 756,048 |
| Dec 15, 2025 | 1,000.00 | 1,005.00 | 977.00 | 997.00 | 997.00 | -0.30% | 528,240 |
| Dec 12, 2025 | 1,030.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.44% | 488,066 |
| Dec 11, 2025 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 716,435 |
| Dec 10, 2025 | 1,035.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 656,362 |
| Dec 9, 2025 | 1,045.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.97% | 879,638 |
| Dec 8, 2025 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.43% | 667,217 |
| Dec 5, 2025 | 1,080.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.78% | 801,112 |
| Dec 4, 2025 | 1,120.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,080.00 | -3.57% | 1,169,706 |
| Dec 3, 2025 | 1,170.00 | 1,205.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.03% | 1,901,827 |
| Dec 2, 2025 | 1,120.00 | 1,205.00 | 1,105.00 | 1,155.00 | 1,155.00 | 4.52% | 1,607,458 |
| Dec 1, 2025 | 1,155.00 | 1,170.00 | 1,105.00 | 1,105.00 | 1,105.00 | -4.74% | 958,125 |
| Nov 28, 2025 | 1,160.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1.75% | 1,265,876 |
| Nov 27, 2025 | 1,170.00 | 1,195.00 | 1,125.00 | 1,140.00 | 1,140.00 | -1.30% | 1,685,562 |
| Nov 26, 2025 | 1,080.00 | 1,170.00 | 1,055.00 | 1,155.00 | 1,155.00 | 8.45% | 1,530,843 |
| Nov 25, 2025 | 997.00 | 1,080.00 | 997.00 | 1,065.00 | 1,065.00 | 8.34% | 1,056,612 |
| Nov 24, 2025 | 991.00 | 1,020.00 | 983.00 | 983.00 | 983.00 | -1.60% | 10,489,080 |
| Nov 21, 2025 | 1,045.00 | 1,045.00 | 997.00 | 999.00 | 999.00 | -6.20% | 986,888 |
| Nov 20, 2025 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1.91% | 1,284,624 |
| Nov 19, 2025 | 1,095.00 | 1,110.00 | 1,040.00 | 1,045.00 | 1,045.00 | -4.57% | 1,199,290 |
| Nov 18, 2025 | 1,120.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | -3.52% | 695,426 |
| Nov 17, 2025 | 1,160.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.87% | 869,278 |
| Nov 14, 2025 | 1,165.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,145.00 | -2.55% | 727,490 |
| Nov 13, 2025 | 1,165.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 1.29% | 446,056 |
| Nov 12, 2025 | 1,140.00 | 1,185.00 | 1,135.00 | 1,160.00 | 1,160.00 | - | 901,504 |
| Nov 11, 2025 | 1,175.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.73% | 748,428 |
| Nov 10, 2025 | 1,210.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | -1.63% | 571,064 |
| Nov 7, 2025 | 1,215.00 | 1,275.00 | 1,210.00 | 1,225.00 | 1,225.00 | -2.00% | 1,168,999 |
| Nov 6, 2025 | 1,185.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,250.00 | 5.04% | 937,976 |
| Nov 5, 2025 | 1,120.00 | 1,195.00 | 1,115.00 | 1,190.00 | 1,190.00 | 2.59% | 998,769 |
| Nov 4, 2025 | 1,175.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.69% | 984,599 |
| Nov 3, 2025 | 1,220.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.48% | 574,444 |
| Oct 31, 2025 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.63% | 474,457 |