Partner Tech Corp. (TPEX:3097)
Taiwan · Delayed Price · Currency is TWD 26.70
+1.60 (6.37%)
At close: Mar 26, 2026
Partner Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 25.10 | 27.05 | 24.90 | 26.70 | 26.70 | 6.37% | 234,187 |
| Mar 25, 2026 | 23.85 | 25.10 | 23.85 | 25.10 | 25.10 | - | 23,095 |
| Mar 24, 2026 | 23.10 | 25.25 | 23.00 | 25.10 | 25.10 | 8.66% | 79,393 |
| Mar 23, 2026 | 22.05 | 23.10 | 22.05 | 23.10 | 23.10 | -0.86% | 29,004 |
| Mar 20, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | 1,001 |
| Mar 19, 2026 | 22.40 | 23.20 | 22.10 | 23.20 | 23.20 | 0.22% | 11,303 |
| Mar 18, 2026 | 22.20 | 23.15 | 22.20 | 23.15 | 23.15 | 5.23% | 26,003 |
| Mar 17, 2026 | 23.00 | 23.00 | 21.95 | 22.00 | 22.00 | -4.56% | 240 |
| Mar 16, 2026 | 23.00 | 23.05 | 23.00 | 23.05 | 23.05 | 0.44% | 3,003 |
| Mar 13, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.86% | 1 |
| Mar 12, 2026 | 23.10 | 23.15 | 22.40 | 23.15 | 23.15 | 0.22% | 6,002 |
| Mar 11, 2026 | 23.10 | 23.10 | 22.80 | 23.10 | 23.10 | 0.65% | 3,004 |
| Mar 10, 2026 | 23.00 | 23.00 | 21.90 | 22.95 | 22.95 | 0.44% | 2,113 |
| Mar 9, 2026 | 21.70 | 22.85 | 21.70 | 22.85 | 22.85 | -0.22% | 21,504 |
| Mar 6, 2026 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | - | 1,059 |
| Mar 5, 2026 | 22.80 | 22.90 | 22.50 | 22.90 | 22.90 | 0.44% | 8,605 |
| Mar 4, 2026 | 22.70 | 22.80 | 22.50 | 22.80 | 22.80 | 0.44% | 12,429 |
| Mar 3, 2026 | 22.80 | 23.85 | 22.70 | 22.70 | 22.70 | -0.44% | 15,102 |
| Mar 2, 2026 | 22.40 | 23.15 | 21.90 | 22.80 | 22.80 | 1.79% | 35,208 |
| Feb 26, 2026 | 22.40 | 22.40 | 22.10 | 22.40 | 22.40 | -0.88% | 26,112 |
| Feb 25, 2026 | 22.60 | 22.65 | 21.60 | 22.60 | 22.60 | -0.22% | 653 |
| Feb 24, 2026 | 22.70 | 22.70 | 22.40 | 22.65 | 22.65 | -0.66% | 4,664 |
| Feb 23, 2026 | 22.75 | 22.80 | 22.65 | 22.80 | 22.80 | 1.11% | 6,002 |
| Feb 11, 2026 | 22.60 | 22.60 | 22.00 | 22.55 | 22.55 | 1.35% | 15,005 |
| Feb 10, 2026 | 22.50 | 23.00 | 22.25 | 22.25 | 22.25 | -5.32% | 16,218 |
| Feb 9, 2026 | 23.40 | 23.50 | 22.90 | 23.50 | 23.50 | -0.21% | 21,007 |
| Feb 6, 2026 | 22.70 | 23.55 | 22.50 | 23.55 | 23.55 | 2.84% | 29,503 |
| Feb 5, 2026 | 22.60 | 23.00 | 22.10 | 22.90 | 22.90 | 1.78% | 69,704 |
| Feb 4, 2026 | 22.10 | 22.50 | 22.00 | 22.50 | 22.50 | - | 10,103 |
| Feb 3, 2026 | 22.50 | 22.50 | 21.50 | 22.50 | 22.50 | 4.65% | 4,004 |
| Feb 2, 2026 | 22.50 | 22.50 | 21.45 | 21.50 | 21.50 | -4.44% | 10,144 |
| Jan 30, 2026 | 22.10 | 22.50 | 22.00 | 22.50 | 22.50 | 3.69% | 22,209 |
| Jan 29, 2026 | 22.20 | 22.20 | 21.50 | 21.70 | 21.70 | -3.12% | 16,093 |
| Jan 28, 2026 | 22.55 | 22.55 | 22.30 | 22.40 | 22.40 | 1.82% | 10,114 |
| Jan 27, 2026 | 22.10 | 23.25 | 22.00 | 22.00 | 22.00 | -4.56% | 21,352 |
| Jan 26, 2026 | 22.90 | 23.10 | 22.10 | 23.05 | 23.05 | 0.88% | 7,135 |
| Jan 23, 2026 | 22.45 | 22.85 | 22.05 | 22.85 | 22.85 | 1.78% | 11,149 |
| 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 | 23.00 | 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 |