Voltronic Power Technology Corp. (TPE:6409)
Taiwan · Delayed Price · Currency is TWD 910.00
-3.00 (-0.33%)
Oct 22, 2026, 2:36 PM CST
TPE:6409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 914.00 | 929.00 | 902.00 | 910.00 | 910.00 | -0.33% | 223,714 |
| Oct 21, 2026 | 889.00 | 920.00 | 886.00 | 913.00 | 913.00 | 4.94% | 396,144 |
| Oct 20, 2026 | 886.00 | 897.00 | 870.00 | 870.00 | 870.00 | -2.68% | 257,332 |
| Oct 19, 2026 | 900.00 | 937.00 | 874.00 | 894.00 | 894.00 | -0.33% | 540,167 |
| Oct 16, 2026 | 913.00 | 913.00 | 885.00 | 897.00 | 897.00 | 0.11% | 223,881 |
| Oct 15, 2026 | 913.00 | 916.00 | 874.00 | 896.00 | 896.00 | -3.03% | 607,591 |
| Oct 14, 2026 | 879.00 | 928.00 | 878.00 | 924.00 | 924.00 | 8.20% | 622,660 |
| Oct 13, 2026 | 865.00 | 868.00 | 850.00 | 854.00 | 854.00 | -2.40% | 347,520 |
| Oct 12, 2026 | 865.00 | 881.00 | 865.00 | 875.00 | 875.00 | 0.81% | 200,343 |
| Oct 8, 2026 | 882.00 | 888.00 | 865.00 | 868.00 | 868.00 | -2.25% | 279,946 |
| Oct 7, 2026 | 890.00 | 922.00 | 885.00 | 888.00 | 888.00 | -0.22% | 230,076 |
| Oct 6, 2026 | 900.00 | 910.00 | 883.00 | 890.00 | 890.00 | -0.11% | 250,603 |
| Oct 5, 2026 | 904.00 | 907.00 | 890.00 | 891.00 | 891.00 | 0.56% | 215,376 |
| Oct 2, 2026 | 891.00 | 894.00 | 886.00 | 886.00 | 886.00 | -0.56% | 170,094 |
| Oct 1, 2026 | 907.00 | 907.00 | 889.00 | 891.00 | 891.00 | -1.76% | 175,120 |
| Sep 30, 2026 | 888.00 | 915.00 | 877.00 | 907.00 | 907.00 | 3.42% | 261,742 |
| Sep 29, 2026 | 877.00 | 894.00 | 872.00 | 877.00 | 877.00 | -0.23% | 225,342 |
| Sep 24, 2026 | 872.00 | 882.00 | 861.00 | 879.00 | 879.00 | -0.45% | 234,051 |
| Sep 23, 2026 | 900.00 | 900.00 | 882.00 | 883.00 | 883.00 | -0.56% | 143,032 |
| Sep 22, 2026 | 902.00 | 907.00 | 888.00 | 888.00 | 888.00 | -0.67% | 248,430 |
| Sep 21, 2026 | 917.00 | 918.00 | 892.00 | 894.00 | 894.00 | -1.54% | 268,563 |
| Sep 18, 2026 | 892.00 | 930.00 | 888.00 | 908.00 | 908.00 | 3.53% | 669,048 |
| Sep 17, 2026 | 888.00 | 900.00 | 873.00 | 877.00 | 877.00 | -0.34% | 218,021 |
| Sep 16, 2026 | 879.00 | 898.00 | 879.00 | 880.00 | 880.00 | 1.15% | 300,551 |
| Sep 15, 2026 | 878.00 | 886.00 | 865.00 | 870.00 | 870.00 | -0.46% | 274,170 |
| Sep 14, 2026 | 854.00 | 875.00 | 846.00 | 874.00 | 874.00 | 1.51% | 342,595 |
| Sep 11, 2026 | 856.00 | 875.00 | 846.00 | 861.00 | 861.00 | -1.71% | 416,961 |
| Sep 10, 2026 | 917.00 | 917.00 | 870.00 | 876.00 | 876.00 | -5.40% | 608,368 |
| Sep 9, 2026 | 952.00 | 952.00 | 904.00 | 926.00 | 926.00 | -3.34% | 480,052 |
| Sep 8, 2026 | 982.00 | 985.00 | 954.00 | 958.00 | 958.00 | -1.94% | 377,567 |
| Sep 7, 2026 | 987.00 | 1,005.00 | 975.00 | 977.00 | 977.00 | 1.24% | 358,336 |
| Sep 4, 2026 | 981.00 | 992.00 | 946.00 | 965.00 | 965.00 | -0.72% | 329,319 |
| Sep 3, 2026 | 1,005.00 | 1,020.00 | 972.00 | 972.00 | 972.00 | -3.28% | 456,721 |
| Sep 2, 2026 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.43% | 312,390 |
| Sep 1, 2026 | 1,035.00 | 1,065.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 331,962 |
| Aug 31, 2026 | 1,030.00 | 1,040.00 | 994.00 | 1,035.00 | 1,035.00 | 0.49% | 322,202 |
| Aug 28, 2026 | 1,045.00 | 1,065.00 | 1,015.00 | 1,030.00 | 1,030.00 | -1.44% | 471,705 |
| Aug 27, 2026 | 1,060.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1.46% | 478,306 |
| Aug 26, 2026 | 1,035.00 | 1,085.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.98% | 577,423 |
| Aug 25, 2026 | 1,005.00 | 1,020.00 | 996.00 | 1,020.00 | 1,020.00 | 0.99% | 155,098 |
| Aug 24, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.51% | 203,029 |
| Aug 21, 2026 | 1,040.00 | 1,060.00 | 995.00 | 995.00 | 995.00 | -4.33% | 428,565 |
| Aug 20, 2026 | 1,050.00 | 1,070.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 529,220 |
| Aug 19, 2026 | 1,050.00 | 1,055.00 | 993.00 | 1,030.00 | 1,030.00 | -3.29% | 907,016 |
| Aug 18, 2026 | 985.00 | 1,080.00 | 983.00 | 1,065.00 | 1,065.00 | 8.34% | 1,188,312 |
| Aug 17, 2026 | 1,015.00 | 1,020.00 | 977.00 | 983.00 | 983.00 | -3.15% | 419,990 |
| Aug 14, 2026 | 972.00 | 1,035.00 | 972.00 | 1,015.00 | 1,015.00 | 4.42% | 553,409 |
| Aug 13, 2026 | 1,000.00 | 1,010.00 | 972.00 | 972.00 | 972.00 | -2.31% | 487,650 |
| Aug 12, 2026 | 1,010.00 | 1,025.00 | 994.00 | 995.00 | 995.00 | -1.49% | 290,437 |
| Aug 11, 2026 | 1,020.00 | 1,035.00 | 975.00 | 1,010.00 | 1,010.00 | -2.88% | 719,514 |