Voltronic Power Technology Corp. (TPE:6409)
Taiwan · Delayed Price · Currency is TWD 1,000.00
+87.00 (9.53%)
Jun 25, 2026, 1:30 PM CST
TPE:6409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 910.00 | 924.00 | 907.00 | 913.00 | - | 0.11% | 289,152 |
| Jun 23, 2026 | 946.00 | 951.00 | 912.00 | 912.00 | 912.00 | -3.29% | 618,968 |
| Jun 22, 2026 | 937.00 | 969.00 | 930.00 | 943.00 | 943.00 | 1.84% | 668,836 |
| Jun 18, 2026 | 927.00 | 939.00 | 914.00 | 926.00 | 926.00 | -0.43% | 566,648 |
| Jun 17, 2026 | 900.00 | 935.00 | 900.00 | 930.00 | 930.00 | 2.99% | 551,715 |
| Jun 16, 2026 | 933.00 | 933.00 | 903.00 | 903.00 | 903.00 | -3.63% | 871,211 |
| Jun 15, 2026 | 976.00 | 982.00 | 931.00 | 937.00 | 937.00 | 0.75% | 1,661,151 |
| Jun 12, 2026 | 863.00 | 930.00 | 861.00 | 930.00 | 930.00 | 9.93% | 1,641,731 |
| Jun 11, 2026 | 855.00 | 874.00 | 838.00 | 846.00 | 846.00 | -1.05% | 977,713 |
| Jun 10, 2026 | 897.00 | 909.00 | 850.00 | 855.00 | 855.00 | -6.56% | 1,867,193 |
| Jun 9, 2026 | 904.00 | 943.00 | 887.00 | 915.00 | 915.00 | 1.67% | 2,233,589 |
| Jun 8, 2026 | 928.00 | 972.00 | 870.00 | 900.00 | 900.00 | -3.02% | 7,075,377 |
| Jun 5, 2026 | 882.00 | 928.00 | 875.00 | 928.00 | 928.00 | 9.95% | 2,067,654 |
| Jun 4, 2026 | 778.00 | 844.00 | 777.00 | 844.00 | 844.00 | 9.90% | 1,705,028 |
| Jun 3, 2026 | 746.00 | 790.00 | 727.00 | 768.00 | 768.00 | 3.50% | 2,053,146 |
| Jun 2, 2026 | 712.00 | 759.00 | 702.00 | 742.00 | 742.00 | 4.07% | 1,760,234 |
| Jun 1, 2026 | 713.00 | 718.00 | 697.00 | 713.00 | 713.00 | 0.56% | 981,779 |
| May 29, 2026 | 711.00 | 715.00 | 696.00 | 709.00 | 709.00 | 1.43% | 991,985 |
| May 28, 2026 | 718.00 | 731.00 | 692.00 | 699.00 | 699.00 | -1.13% | 1,345,694 |
| May 27, 2026 | 703.00 | 732.00 | 699.00 | 707.00 | 707.00 | 1.58% | 1,335,763 |
| May 26, 2026 | 721.00 | 724.00 | 695.00 | 696.00 | 696.00 | -2.66% | 958,996 |
| May 25, 2026 | 689.00 | 722.00 | 683.00 | 715.00 | 715.00 | 5.61% | 992,414 |
| May 22, 2026 | 671.00 | 685.00 | 671.00 | 677.00 | 677.00 | 2.11% | 675,942 |
| May 21, 2026 | 675.00 | 695.00 | 663.00 | 663.00 | 663.00 | -0.75% | 958,768 |
| May 20, 2026 | 703.00 | 703.00 | 666.00 | 668.00 | 668.00 | -3.75% | 927,508 |
| May 19, 2026 | 716.00 | 717.00 | 694.00 | 694.00 | 694.00 | -1.98% | 833,317 |
| May 18, 2026 | 716.00 | 719.00 | 697.00 | 708.00 | 708.00 | -1.12% | 591,466 |
| May 15, 2026 | 708.00 | 735.00 | 708.00 | 716.00 | 716.00 | 1.56% | 830,117 |
| May 14, 2026 | 761.00 | 761.00 | 702.00 | 705.00 | 705.00 | -6.37% | 1,882,328 |
| May 13, 2026 | 764.00 | 764.00 | 752.00 | 753.00 | 753.00 | -1.44% | 676,584 |
| May 12, 2026 | 767.00 | 775.00 | 757.00 | 764.00 | 764.00 | - | 1,092,902 |
| May 11, 2026 | 809.00 | 809.00 | 747.00 | 764.00 | 764.00 | -6.94% | 2,494,620 |
| May 8, 2026 | 800.00 | 833.00 | 799.00 | 821.00 | 821.00 | 3.92% | 1,620,725 |
| May 7, 2026 | 811.00 | 811.00 | 784.00 | 790.00 | 790.00 | -1.00% | 991,799 |
| May 6, 2026 | 797.00 | 809.00 | 778.00 | 798.00 | 798.00 | 1.79% | 1,275,261 |
| May 5, 2026 | 804.00 | 806.00 | 777.00 | 784.00 | 784.00 | -0.88% | 1,094,929 |
| May 4, 2026 | 789.00 | 803.00 | 778.00 | 791.00 | 791.00 | 2.46% | 731,216 |
| Apr 30, 2026 | 776.00 | 795.00 | 770.00 | 772.00 | 772.00 | 0.65% | 797,864 |
| Apr 29, 2026 | 757.00 | 768.00 | 749.00 | 767.00 | 767.00 | 1.99% | 432,761 |
| Apr 28, 2026 | 778.00 | 785.00 | 752.00 | 752.00 | 752.00 | -2.97% | 656,668 |
| Apr 27, 2026 | 770.00 | 780.00 | 748.00 | 775.00 | 775.00 | 1.31% | 768,719 |
| Apr 24, 2026 | 769.00 | 774.00 | 756.00 | 765.00 | 765.00 | -0.26% | 599,677 |
| Apr 23, 2026 | 816.00 | 819.00 | 753.00 | 767.00 | 767.00 | -5.31% | 1,444,707 |
| Apr 22, 2026 | 773.00 | 824.00 | 770.00 | 810.00 | 810.00 | 4.79% | 1,221,865 |
| Apr 21, 2026 | 786.00 | 787.00 | 772.00 | 773.00 | 773.00 | - | 634,029 |
| Apr 20, 2026 | 781.00 | 795.00 | 767.00 | 773.00 | 773.00 | -1.02% | 556,400 |
| Apr 17, 2026 | 797.00 | 797.00 | 772.00 | 781.00 | 781.00 | -1.39% | 541,283 |
| Apr 16, 2026 | 808.00 | 812.00 | 779.00 | 792.00 | 792.00 | -1.12% | 1,465,285 |
| Apr 15, 2026 | 735.00 | 801.00 | 733.00 | 801.00 | 801.00 | 9.88% | 1,540,106 |
| Apr 14, 2026 | 724.00 | 730.00 | 715.00 | 729.00 | 729.00 | 1.67% | 748,214 |