Voltronic Power Technology Corp. (TPE:6409)
Taiwan · Delayed Price · Currency is TWD 963.00
+22.00 (2.34%)
Aug 5, 2026, 1:30 PM CST
TPE:6409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 950.00 | 978.00 | 950.00 | 973.00 | - | 3.40% | 133,027 |
| Aug 4, 2026 | 921.00 | 950.00 | 917.00 | 941.00 | 941.00 | 0.75% | 311,435 |
| Aug 3, 2026 | 952.00 | 970.00 | 927.00 | 934.00 | 934.00 | -2.40% | 325,693 |
| Jul 31, 2026 | 976.00 | 976.00 | 940.00 | 957.00 | 957.00 | 7.77% | 397,264 |
| Jul 30, 2026 | 928.00 | 942.00 | 869.00 | 888.00 | 888.00 | -3.79% | 594,477 |
| Jul 29, 2026 | 941.00 | 985.00 | 887.00 | 923.00 | 923.00 | -0.75% | 784,426 |
| Jul 28, 2026 | 980.00 | 990.00 | 930.00 | 930.00 | 930.00 | -7.00% | 417,911 |
| Jul 27, 2026 | 1,040.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 633,148 |
| Jul 24, 2026 | 988.00 | 1,055.00 | 981.00 | 1,015.00 | 1,015.00 | 1.50% | 853,463 |
| Jul 23, 2026 | 973.00 | 1,000.00 | 956.00 | 1,000.00 | 1,000.00 | 4.03% | 410,166 |
| Jul 22, 2026 | 995.00 | 1,020.00 | 994.00 | 998.00 | 961.23 | 0.91% | 597,756 |
| Jul 21, 2026 | 1,000.00 | 1,005.00 | 973.00 | 989.00 | 952.56 | 0.10% | 524,304 |
| Jul 20, 2026 | 1,005.00 | 1,010.00 | 949.00 | 988.00 | 951.60 | 2.17% | 551,049 |
| Jul 17, 2026 | 993.00 | 1,025.00 | 964.00 | 967.00 | 931.37 | -5.20% | 846,942 |
| Jul 16, 2026 | 1,060.00 | 1,070.00 | 1,020.00 | 1,020.00 | 982.42 | -5.56% | 695,479 |
| Jul 15, 2026 | 1,090.00 | 1,130.00 | 1,075.00 | 1,080.00 | 1,040.21 | - | 712,070 |
| Jul 14, 2026 | 1,055.00 | 1,090.00 | 1,045.00 | 1,080.00 | 1,040.21 | 2.37% | 1,207,542 |
| Jul 13, 2026 | 1,110.00 | 1,115.00 | 1,035.00 | 1,055.00 | 1,016.13 | -4.52% | 1,304,505 |
| Jul 9, 2026 | 1,135.00 | 1,145.00 | 1,105.00 | 1,105.00 | 1,064.29 | -3.07% | 744,568 |
| Jul 8, 2026 | 1,175.00 | 1,175.00 | 1,110.00 | 1,140.00 | 1,098.00 | -3.80% | 1,391,147 |
| Jul 7, 2026 | 1,290.00 | 1,325.00 | 1,180.00 | 1,185.00 | 1,141.34 | -8.14% | 2,066,045 |
| Jul 6, 2026 | 1,285.00 | 1,380.00 | 1,275.00 | 1,290.00 | 1,242.47 | 2.79% | 2,093,128 |
| Jul 3, 2026 | 1,180.00 | 1,300.00 | 1,170.00 | 1,255.00 | 1,208.76 | 5.91% | 2,265,319 |
| Jul 2, 2026 | 1,105.00 | 1,235.00 | 1,105.00 | 1,185.00 | 1,141.34 | 4.87% | 2,418,968 |
| Jul 1, 2026 | 1,090.00 | 1,185.00 | 1,090.00 | 1,130.00 | 1,088.37 | 4.15% | 2,313,655 |
| Jun 30, 2026 | 1,045.00 | 1,120.00 | 1,035.00 | 1,085.00 | 1,045.02 | 6.37% | 2,352,447 |
| Jun 29, 2026 | 999.00 | 1,070.00 | 991.00 | 1,020.00 | 982.42 | 4.40% | 1,906,119 |
| Jun 26, 2026 | 1,005.00 | 1,025.00 | 977.00 | 977.00 | 941.00 | -2.30% | 1,801,286 |
| Jun 25, 2026 | 918.00 | 1,000.00 | 918.00 | 1,000.00 | 963.16 | 9.53% | 2,063,236 |
| Jun 24, 2026 | 910.00 | 924.00 | 907.00 | 913.00 | 879.36 | 0.11% | 340,858 |
| Jun 23, 2026 | 946.00 | 951.00 | 912.00 | 912.00 | 878.40 | -3.29% | 618,968 |
| Jun 22, 2026 | 937.00 | 969.00 | 930.00 | 943.00 | 908.26 | 1.84% | 668,836 |
| Jun 18, 2026 | 927.00 | 939.00 | 914.00 | 926.00 | 891.88 | -0.43% | 566,648 |
| Jun 17, 2026 | 900.00 | 935.00 | 900.00 | 930.00 | 895.74 | 2.99% | 551,715 |
| Jun 16, 2026 | 933.00 | 933.00 | 903.00 | 903.00 | 869.73 | -3.63% | 871,211 |
| Jun 15, 2026 | 976.00 | 982.00 | 931.00 | 937.00 | 902.48 | 0.75% | 1,661,151 |
| Jun 12, 2026 | 863.00 | 930.00 | 861.00 | 930.00 | 895.74 | 9.93% | 1,641,731 |
| Jun 11, 2026 | 855.00 | 874.00 | 838.00 | 846.00 | 814.83 | -1.05% | 977,713 |
| Jun 10, 2026 | 897.00 | 909.00 | 850.00 | 855.00 | 823.50 | -6.56% | 1,867,193 |
| Jun 9, 2026 | 904.00 | 943.00 | 887.00 | 915.00 | 881.29 | 1.67% | 2,233,589 |
| Jun 8, 2026 | 928.00 | 972.00 | 870.00 | 900.00 | 866.84 | -3.02% | 7,075,377 |
| Jun 5, 2026 | 882.00 | 928.00 | 875.00 | 928.00 | 893.81 | 9.95% | 2,067,654 |
| Jun 4, 2026 | 778.00 | 844.00 | 777.00 | 844.00 | 812.90 | 9.90% | 1,705,028 |
| Jun 3, 2026 | 746.00 | 790.00 | 727.00 | 768.00 | 739.70 | 3.50% | 2,053,146 |
| Jun 2, 2026 | 712.00 | 759.00 | 702.00 | 742.00 | 714.66 | 4.07% | 1,760,234 |
| Jun 1, 2026 | 713.00 | 718.00 | 697.00 | 713.00 | 686.73 | 0.56% | 981,779 |
| May 29, 2026 | 711.00 | 715.00 | 696.00 | 709.00 | 682.88 | 1.43% | 991,985 |
| May 28, 2026 | 718.00 | 731.00 | 692.00 | 699.00 | 673.25 | -1.13% | 1,345,694 |
| May 27, 2026 | 703.00 | 732.00 | 699.00 | 707.00 | 680.95 | 1.58% | 1,335,763 |
| May 26, 2026 | 721.00 | 724.00 | 695.00 | 696.00 | 670.36 | -2.66% | 958,996 |