Partner Tech Corp. (TPEX:3097)
Taiwan · Delayed Price · Currency is TWD 22.55
-0.45 (-1.96%)
Jan 22, 2026, 1:25 PM CST
Partner Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 23.00 | 23.00 | 21.90 | 22.45 | 22.45 | -2.39% | 19,326 |
| Jan 21, 2026 | 22.00 | 23.00 | 21.85 | 23.00 | 23.00 | 1.32% | 20,004 |
| Jan 20, 2026 | 21.90 | 23.00 | 21.85 | 22.70 | 22.70 | 0.44% | 31,557 |
| Jan 19, 2026 | 22.40 | 23.10 | 21.90 | 22.60 | 22.60 | -2.16% | 75,869 |
| Jan 16, 2026 | 23.20 | 23.20 | 23.05 | 23.10 | 23.10 | -0.65% | 1,019 |
| Jan 15, 2026 | 23.15 | 23.25 | 23.15 | 23.25 | 23.25 | 0.43% | 2,002 |
| Jan 14, 2026 | 23.15 | 23.15 | 22.10 | 23.15 | 23.15 | -0.22% | 10,075 |
| Jan 13, 2026 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 0.22% | 8,065 |
| Jan 12, 2026 | 24.00 | 24.00 | 21.50 | 23.15 | 23.15 | 0.22% | 33,365 |
| Jan 9, 2026 | 24.00 | 24.00 | 22.90 | 23.10 | 23.10 | -2.12% | 22,005 |
| Jan 8, 2026 | 24.00 | 24.00 | 22.80 | 23.60 | 23.60 | -1.87% | 14,153 |
| Jan 7, 2026 | 24.00 | 24.05 | 22.90 | 24.05 | 24.05 | 0.21% | 15,152 |
| Jan 6, 2026 | 23.85 | 24.10 | 22.80 | 24.00 | 24.00 | 2.13% | 18,011 |
| Jan 5, 2026 | 23.50 | 23.50 | 22.80 | 23.50 | 23.50 | - | 5,045 |
| Jan 2, 2026 | 23.25 | 23.50 | 22.45 | 23.50 | 23.50 | -1.05% | 42,003 |
| Dec 31, 2025 | 23.35 | 23.75 | 23.00 | 23.75 | 23.75 | 1.50% | 46,055 |
| Dec 30, 2025 | 23.60 | 23.60 | 22.60 | 23.40 | 23.40 | -1.06% | 3,224 |
| Dec 29, 2025 | 23.70 | 23.70 | 23.50 | 23.65 | 23.65 | -0.21% | 22,031 |
| Dec 26, 2025 | 23.70 | 23.70 | 22.55 | 23.70 | 23.70 | 0.21% | 2,143 |
| Dec 24, 2025 | 22.55 | 23.65 | 22.55 | 23.65 | 23.65 | 0.42% | 1,001 |
| Dec 23, 2025 | 23.65 | 23.65 | 23.00 | 23.55 | 23.55 | -0.42% | 10,978 |
| Dec 22, 2025 | 23.25 | 23.65 | 23.10 | 23.65 | 23.65 | 1.72% | 13,005 |
| Dec 19, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.87% | 1 |
| Dec 18, 2025 | 24.20 | 24.20 | 22.00 | 23.05 | 23.05 | -4.36% | 27,383 |
| Dec 17, 2025 | 24.00 | 24.10 | 23.00 | 24.10 | 24.10 | 1.90% | 12,158 |
| Dec 16, 2025 | 22.80 | 23.65 | 22.80 | 23.65 | 23.65 | -1.25% | 22,161 |
| Dec 15, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | 1 |
| Dec 12, 2025 | 23.55 | 23.95 | 22.80 | 23.95 | 23.95 | -0.21% | 283 |
| Dec 11, 2025 | 24.00 | 24.00 | 22.50 | 24.00 | 24.00 | 2.13% | 17,003 |
| Dec 10, 2025 | 23.50 | 23.50 | 22.90 | 23.50 | 23.50 | -0.42% | 8,010 |
| Dec 9, 2025 | 24.40 | 24.40 | 22.50 | 23.60 | 23.60 | -3.67% | 17,002 |
| Dec 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | 11 |
| Dec 5, 2025 | 25.70 | 25.70 | 23.45 | 24.60 | 24.60 | -4.28% | 15,225 |
| Dec 4, 2025 | 25.75 | 25.75 | 25.70 | 25.70 | 25.70 | 0.78% | 5 |
| Dec 3, 2025 | 25.10 | 25.50 | 25.00 | 25.50 | 25.50 | 1.80% | 17,022 |
| Dec 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% | 1 |
| Dec 1, 2025 | 25.10 | 25.10 | 24.90 | 25.10 | 25.10 | 0.60% | 11,002 |
| Nov 28, 2025 | 23.20 | 25.00 | 23.20 | 24.95 | 24.95 | -0.20% | 30,003 |
| Nov 27, 2025 | 25.00 | 25.00 | 23.80 | 25.00 | 25.00 | 1.63% | 16,003 |
| Nov 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | 1 |
| Nov 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1,000 |
| Nov 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.24% | 1 |
| Nov 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.21% | 1 |
| Nov 19, 2025 | 24.10 | 24.15 | 23.05 | 24.15 | 24.15 | 0.62% | 19,001 |
| Nov 18, 2025 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | -4.00% | 11,080 |
| Nov 17, 2025 | 25.70 | 25.70 | 24.45 | 25.00 | 25.00 | -2.53% | 19,003 |
| Nov 14, 2025 | 24.40 | 25.65 | 23.90 | 25.65 | 25.65 | 4.91% | 163,048 |
| Nov 13, 2025 | 24.30 | 24.45 | 23.90 | 24.45 | 24.45 | -0.81% | 45,144 |
| Nov 12, 2025 | 24.30 | 24.65 | 23.30 | 24.65 | 24.65 | 1.86% | 50,124 |
| Nov 11, 2025 | 24.20 | 24.50 | 23.30 | 24.20 | 24.20 | 0.41% | 54,009 |