Partner Tech Corp. (TPEX:3097)
Taiwan · Delayed Price · Currency is TWD 24.55
+0.15 (0.61%)
Sep 30, 2025, 10:11 AM CST
Partner Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.61% | 2,010 |
| Sep 26, 2025 | 24.30 | 24.40 | 24.10 | 24.40 | 24.40 | 0.41% | 7,027 |
| Sep 25, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 0.41% | 7,001 |
| Sep 24, 2025 | 24.10 | 24.20 | 23.40 | 24.20 | 24.20 | - | 25,035 |
| Sep 23, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | - | 4,000 |
| Sep 22, 2025 | 24.15 | 24.20 | 24.15 | 24.20 | 24.20 | 0.83% | 6,132 |
| Sep 19, 2025 | 23.00 | 24.10 | 23.00 | 24.00 | 24.00 | 0.84% | 13,017 |
| Sep 18, 2025 | 24.00 | 24.00 | 23.70 | 23.80 | 23.80 | -1.24% | 15,025 |
| Sep 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1 |
| Sep 16, 2025 | 23.50 | 24.10 | 23.10 | 24.10 | 24.10 | 0.63% | 9,098 |
| Sep 15, 2025 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.21% | 1,001 |
| Sep 12, 2025 | 22.95 | 24.00 | 22.95 | 24.00 | 24.00 | 2.13% | 9,924 |
| Sep 11, 2025 | 24.55 | 24.60 | 22.80 | 23.50 | 23.50 | -4.28% | 62,574 |
| Sep 10, 2025 | 24.00 | 24.55 | 23.95 | 24.55 | 24.55 | 2.29% | 22,445 |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,001 |
| Sep 8, 2025 | 24.00 | 24.20 | 23.45 | 24.00 | 24.00 | - | 8,002 |
| Sep 5, 2025 | 23.85 | 24.80 | 22.90 | 24.00 | 24.00 | 0.42% | 23,463 |
| Sep 4, 2025 | 24.05 | 24.75 | 23.90 | 23.90 | 23.90 | -0.62% | 4,284 |
| Sep 3, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.63% | 56 |
| Sep 2, 2025 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | -0.83% | 3,001 |
| Sep 1, 2025 | 25.10 | 25.10 | 22.80 | 24.10 | 24.10 | -3.98% | 47,095 |
| Aug 29, 2025 | 24.00 | 25.10 | 24.00 | 25.10 | 25.10 | 0.40% | 7,088 |
| Aug 28, 2025 | 23.30 | 25.30 | 23.30 | 25.00 | 25.00 | 2.25% | 13,303 |
| Aug 27, 2025 | 24.50 | 24.50 | 24.45 | 24.45 | 24.45 | 1.45% | 3,001 |
| Aug 26, 2025 | 24.30 | 24.30 | 23.30 | 24.10 | 24.10 | -0.82% | 3,061 |
| Aug 25, 2025 | 24.10 | 24.30 | 23.90 | 24.30 | 24.30 | 0.83% | 8,056 |
| Aug 22, 2025 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 1.05% | 1,001 |
| Aug 21, 2025 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | 0.21% | 1,001 |
| Aug 20, 2025 | 23.50 | 23.80 | 23.20 | 23.80 | 23.80 | -2.86% | 18,021 |
| Aug 19, 2025 | 23.50 | 24.70 | 23.50 | 24.50 | 24.50 | -0.41% | 39,044 |
| Aug 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | 1 |
| Aug 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% | - |
| Aug 14, 2025 | 24.50 | 24.50 | 24.45 | 24.45 | 24.45 | - | 153 |
| Aug 13, 2025 | 23.90 | 24.70 | 23.90 | 24.45 | 24.45 | -2.00% | 9,002 |
| Aug 12, 2025 | 23.90 | 24.95 | 23.90 | 24.95 | 24.95 | - | 5,201 |
| Aug 11, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | - |
| Aug 8, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1.42% | 1 |
| Aug 7, 2025 | 25.10 | 25.10 | 24.00 | 24.60 | 24.60 | -1.80% | 10,002 |
| Aug 6, 2025 | 24.00 | 25.15 | 23.95 | 25.05 | 25.05 | -0.20% | 75,006 |
| Aug 5, 2025 | 24.10 | 25.10 | 24.00 | 25.10 | 25.10 | 0.40% | 24,901 |
| Aug 4, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.20% | 2,003 |
| Aug 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.60% | 1 |
| Jul 31, 2025 | 24.40 | 25.10 | 24.05 | 25.10 | 25.10 | 3.72% | 12,118 |
| Jul 30, 2025 | 25.20 | 25.30 | 24.20 | 24.20 | 24.20 | -3.59% | 20,131 |
| Jul 29, 2025 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | -0.79% | 1,001 |
| Jul 28, 2025 | 24.20 | 25.30 | 24.20 | 25.30 | 25.30 | 0.40% | 2,002 |
| Jul 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 1 |
| Jul 24, 2025 | 25.15 | 25.20 | 24.90 | 25.20 | 25.20 | 0.80% | 8,003 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Jul 22, 2025 | 25.00 | 25.00 | 24.10 | 25.00 | 25.00 | -0.20% | 7,407 |