Partner Tech Corp. (TPEX:3097)
Taiwan · Delayed Price · Currency is TWD 25.10
+0.10 (0.40%)
Aug 19, 2026, 12:41 PM CST
Partner Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 25.05 | 25.10 | 23.90 | 25.10 | - | 0.40% | 7 |
| Aug 18, 2026 | 24.95 | 25.00 | 23.85 | 25.00 | 25.00 | 0.20% | 10,077 |
| Aug 17, 2026 | 25.00 | 25.30 | 24.00 | 24.95 | 24.95 | -0.20% | 2,047 |
| Aug 14, 2026 | 25.30 | 25.40 | 24.20 | 25.00 | 25.00 | -1.96% | 19,062 |
| Aug 13, 2026 | 25.55 | 25.55 | 24.60 | 25.50 | 25.50 | -0.39% | 10,713 |
| Aug 12, 2026 | 25.55 | 25.60 | 24.30 | 25.60 | 25.60 | 0.39% | 17,130 |
| Aug 11, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | -0.20% | 1,001 |
| Aug 10, 2026 | 25.60 | 25.60 | 24.50 | 25.55 | 25.55 | -0.20% | 11,011 |
| Aug 7, 2026 | 24.50 | 25.60 | 24.50 | 25.60 | 25.60 | 0.79% | 1,041 |
| Aug 6, 2026 | 26.00 | 26.00 | 25.00 | 25.40 | 25.40 | -1.93% | 5,002 |
| Aug 5, 2026 | 25.60 | 26.80 | 24.70 | 25.90 | 25.90 | 1.17% | 48,922 |
| Aug 4, 2026 | 26.20 | 26.20 | 24.95 | 25.60 | 25.60 | -2.29% | 15,404 |
| Aug 3, 2026 | 24.30 | 26.25 | 24.30 | 26.20 | 26.20 | 8.04% | 17,502 |
| Jul 31, 2026 | 23.15 | 24.25 | 23.10 | 24.25 | 24.25 | 4.98% | 14,672 |
| Jul 30, 2026 | 23.10 | 23.15 | 23.05 | 23.10 | 23.10 | 1.09% | 1,049 |
| Jul 29, 2026 | 24.55 | 24.55 | 22.40 | 22.85 | 22.85 | -7.11% | 68,583 |
| Jul 28, 2026 | 25.20 | 25.20 | 24.00 | 24.60 | 24.60 | -1.80% | 9,141 |
| Jul 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.60% | 5 |
| Jul 24, 2026 | 25.20 | 25.20 | 24.00 | 25.20 | 25.20 | 0.80% | 506 |
| Jul 23, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.38% | 85 |
| Jul 22, 2026 | 25.15 | 25.35 | 24.00 | 25.35 | 25.35 | 1.40% | 375 |
| Jul 21, 2026 | 25.25 | 25.35 | 24.00 | 25.00 | 25.00 | -0.79% | 16,426 |
| Jul 20, 2026 | 26.10 | 26.10 | 24.00 | 25.20 | 25.20 | -2.33% | 4,103 |
| Jul 17, 2026 | 25.85 | 26.25 | 25.00 | 25.80 | 25.80 | -0.58% | 23,284 |
| Jul 16, 2026 | 25.50 | 25.95 | 25.50 | 25.95 | 25.95 | 0.78% | 82 |
| Jul 15, 2026 | 26.15 | 26.15 | 24.95 | 25.75 | 25.75 | -1.53% | 8,259 |
| Jul 14, 2026 | 26.40 | 26.40 | 25.00 | 26.15 | 26.15 | -0.76% | 14,050 |
| Jul 13, 2026 | 26.25 | 26.35 | 26.25 | 26.35 | 26.35 | -0.19% | 1,001 |
| Jul 9, 2026 | 26.40 | 26.45 | 25.50 | 26.40 | 26.40 | - | 8,007 |
| Jul 8, 2026 | 26.30 | 26.40 | 25.90 | 26.40 | 26.40 | 1.54% | 6,012 |
| Jul 7, 2026 | 26.25 | 27.70 | 25.50 | 26.00 | 26.00 | -0.95% | 48,017 |
| Jul 6, 2026 | 26.25 | 26.25 | 25.10 | 26.25 | 26.25 | -0.19% | 1,002 |
| Jul 3, 2026 | 25.20 | 26.30 | 25.20 | 26.30 | 26.30 | 2.94% | 7,008 |
| Jul 2, 2026 | 27.00 | 27.05 | 26.00 | 26.55 | 25.55 | -1.67% | 45,373 |
| Jul 1, 2026 | 26.80 | 27.00 | 25.55 | 27.00 | 25.98 | 0.75% | 13,225 |
| Jun 30, 2026 | 27.05 | 27.30 | 26.00 | 26.80 | 25.79 | -1.11% | 16,119 |
| Jun 29, 2026 | 26.00 | 27.25 | 26.00 | 27.10 | 26.08 | 1.31% | 36,107 |
| Jun 26, 2026 | 27.10 | 30.20 | 25.60 | 26.75 | 25.74 | -1.29% | 75,277 |
| Jun 25, 2026 | 27.15 | 27.15 | 25.90 | 27.10 | 26.08 | -0.18% | 3,004 |
| Jun 24, 2026 | 27.10 | 27.15 | 25.90 | 27.15 | 26.13 | 0.18% | 6,035 |
| Jun 23, 2026 | 27.10 | 27.10 | 25.90 | 27.10 | 26.08 | - | 9,008 |
| Jun 22, 2026 | 26.00 | 27.25 | 25.90 | 27.10 | 26.08 | 4.23% | 13,113 |
| Jun 18, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 25.02 | - | 5,311 |
| Jun 17, 2026 | 26.20 | 26.20 | 25.05 | 26.00 | 25.02 | -0.76% | 8,003 |
| Jun 16, 2026 | 26.05 | 26.20 | 26.00 | 26.20 | 25.21 | 0.77% | 10,003 |
| Jun 15, 2026 | 26.00 | 26.00 | 24.80 | 26.00 | 25.02 | - | 8,307 |
| Jun 12, 2026 | 25.90 | 26.00 | 25.55 | 26.00 | 25.02 | 0.39% | 7,002 |
| Jun 11, 2026 | 26.20 | 26.20 | 24.95 | 25.90 | 24.92 | -1.15% | 21,016 |
| Jun 10, 2026 | 24.95 | 26.20 | 24.95 | 26.20 | 25.21 | - | 1,206 |
| Jun 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.21 | - | 3 |