Partner Tech Corp. (TPEX:3097)
Taiwan · Delayed Price · Currency is TWD 26.00
0.00 (0.00%)
Jun 18, 2026, 2:33 PM CST
Partner Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 5,311 |
| Jun 17, 2026 | 26.20 | 26.20 | 25.05 | 26.00 | 26.00 | -0.76% | 8,003 |
| Jun 16, 2026 | 26.05 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | 10,003 |
| Jun 15, 2026 | 26.00 | 26.00 | 24.80 | 26.00 | 26.00 | - | 8,307 |
| Jun 12, 2026 | 25.90 | 26.00 | 25.55 | 26.00 | 26.00 | 0.39% | 7,002 |
| Jun 11, 2026 | 26.20 | 26.20 | 24.95 | 25.90 | 25.90 | -1.15% | 21,016 |
| Jun 10, 2026 | 24.95 | 26.20 | 24.95 | 26.20 | 26.20 | - | 1,206 |
| Jun 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 3 |
| Jun 8, 2026 | 25.50 | 26.20 | 24.65 | 26.20 | 26.20 | -2.60% | 29,021 |
| Jun 5, 2026 | 27.00 | 27.35 | 26.05 | 26.90 | 26.90 | -0.37% | 29,846 |
| Jun 4, 2026 | 26.10 | 27.00 | 26.10 | 27.00 | 27.00 | - | 32,104 |
| Jun 3, 2026 | 26.10 | 27.40 | 26.10 | 27.00 | 27.00 | 3.45% | 19,110 |
| Jun 2, 2026 | 27.00 | 27.10 | 25.50 | 26.10 | 26.10 | -3.69% | 26,005 |
| Jun 1, 2026 | 24.95 | 27.10 | 24.75 | 27.10 | 27.10 | 3.83% | 52,045 |
| May 29, 2026 | 25.70 | 26.15 | 25.55 | 26.10 | 26.10 | 1.56% | 12,163 |
| May 28, 2026 | 26.30 | 26.35 | 25.00 | 25.70 | 25.70 | -2.28% | 40,812 |
| May 27, 2026 | 27.40 | 28.50 | 25.00 | 26.30 | 26.30 | -4.01% | 51,629 |
| May 26, 2026 | 26.10 | 27.40 | 25.80 | 27.40 | 27.40 | 4.98% | 64,522 |
| May 25, 2026 | 26.30 | 26.30 | 25.25 | 26.10 | 26.10 | -1.32% | 18,007 |
| May 22, 2026 | 26.25 | 26.50 | 25.20 | 26.45 | 26.45 | 0.38% | 36,005 |
| May 21, 2026 | 26.00 | 26.50 | 24.95 | 26.35 | 26.35 | 1.35% | 34,105 |
| May 20, 2026 | 24.75 | 26.00 | 24.75 | 26.00 | 26.00 | 0.19% | 5,545 |
| May 19, 2026 | 26.15 | 26.15 | 24.90 | 25.95 | 25.95 | -0.95% | 23,627 |
| May 18, 2026 | 26.10 | 27.00 | 25.20 | 26.20 | 26.20 | -0.38% | 14,429 |
| May 15, 2026 | 26.60 | 26.60 | 25.15 | 26.30 | 26.30 | -1.31% | 12,081 |
| May 14, 2026 | 26.80 | 26.95 | 25.30 | 26.65 | 26.65 | 1.14% | 21,358 |
| May 13, 2026 | 26.05 | 26.60 | 25.90 | 26.35 | 26.35 | 0.76% | 14,037 |
| May 12, 2026 | 27.30 | 27.30 | 25.90 | 26.15 | 26.15 | -4.21% | 39,375 |
| May 11, 2026 | 27.30 | 27.30 | 26.00 | 27.30 | 27.30 | - | 19,111 |
| May 8, 2026 | 27.00 | 27.30 | 25.70 | 27.30 | 27.30 | 1.11% | 16,940 |
| May 7, 2026 | 27.65 | 27.85 | 26.05 | 27.00 | 27.00 | -2.35% | 117,100 |
| May 6, 2026 | 25.50 | 27.70 | 25.50 | 27.65 | 27.65 | 7.80% | 111,509 |
| May 5, 2026 | 23.40 | 25.90 | 23.35 | 25.65 | 25.65 | 5.34% | 103,911 |
| May 4, 2026 | 24.40 | 25.50 | 23.40 | 24.35 | 24.35 | 0.21% | 43,767 |
| Apr 30, 2026 | 25.65 | 25.65 | 23.30 | 24.30 | 24.30 | -5.26% | 76,311 |
| Apr 29, 2026 | 24.25 | 25.65 | 24.25 | 25.65 | 25.65 | 1.99% | 14,566 |
| Apr 28, 2026 | 24.60 | 25.15 | 24.00 | 25.15 | 25.15 | 2.65% | 16,005 |
| Apr 27, 2026 | 24.75 | 24.75 | 23.10 | 24.50 | 24.50 | -1.01% | 41,079 |
| Apr 24, 2026 | 26.00 | 27.10 | 23.40 | 24.75 | 24.75 | -9.51% | 95,840 |
| Apr 23, 2026 | 29.30 | 29.30 | 23.50 | 27.35 | 27.35 | -4.37% | 274,554 |
| Apr 22, 2026 | 30.10 | 30.30 | 26.60 | 28.60 | 28.60 | -9.49% | 268,891 |
| Apr 21, 2026 | 27.10 | 35.05 | 27.00 | 31.60 | 31.60 | 16.61% | 819,587 |
| Apr 20, 2026 | 26.00 | 27.10 | 25.80 | 27.10 | 27.10 | 3.24% | 253,443 |
| Apr 17, 2026 | 26.60 | 26.60 | 25.00 | 26.25 | 26.25 | 0.77% | 63,612 |
| Apr 16, 2026 | 25.95 | 26.20 | 25.30 | 26.05 | 26.05 | -2.98% | 88,769 |
| Apr 15, 2026 | 24.65 | 26.85 | 24.55 | 26.85 | 26.85 | 8.92% | 184,694 |
| Apr 14, 2026 | 24.70 | 24.70 | 23.55 | 24.65 | 24.65 | -0.20% | 47,333 |
| Apr 13, 2026 | 24.10 | 24.70 | 22.90 | 24.70 | 24.70 | 2.49% | 31,308 |
| Apr 10, 2026 | 24.00 | 24.10 | 22.90 | 24.10 | 24.10 | 0.42% | 3,902 |
| Apr 9, 2026 | 25.10 | 25.10 | 22.80 | 24.00 | 24.00 | 0.63% | 47,454 |