Partner Tech Corp. (TPEX:3097)
Taiwan · Delayed Price · Currency is TWD 25.35
+0.25 (1.00%)
Sep 9, 2026, 10:24 AM CST
Partner Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 25.15 | 25.35 | 25.15 | 25.35 | - | 1.00% | 6 |
| Sep 8, 2026 | 25.05 | 25.20 | 24.60 | 25.10 | 25.10 | 0.20% | 19,303 |
| Sep 7, 2026 | 23.85 | 25.05 | 23.85 | 25.05 | 25.05 | - | 15 |
| Sep 4, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 47 |
| Sep 3, 2026 | 25.00 | 25.10 | 23.80 | 25.05 | 25.05 | 0.20% | 13,019 |
| Sep 2, 2026 | 26.00 | 26.00 | 23.65 | 25.00 | 25.00 | -3.66% | 19,025 |
| Sep 1, 2026 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | -0.19% | 22 |
| Aug 31, 2026 | 26.15 | 26.15 | 24.90 | 26.00 | 26.00 | -0.76% | 18,002 |
| Aug 28, 2026 | 25.80 | 26.80 | 25.40 | 26.20 | 26.20 | 1.16% | 15,104 |
| Aug 27, 2026 | 26.30 | 26.30 | 25.00 | 25.90 | 25.90 | -1.71% | 2,002 |
| Aug 26, 2026 | 26.50 | 26.50 | 25.25 | 26.35 | 26.35 | -0.57% | 10,017 |
| Aug 25, 2026 | 25.55 | 26.50 | 25.45 | 26.50 | 26.50 | 3.52% | 10,006 |
| Aug 24, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 0.20% | 1,002 |
| Aug 21, 2026 | 25.15 | 25.60 | 24.40 | 25.55 | 25.55 | 1.59% | 13,012 |
| Aug 20, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 0.20% | 3,002 |
| Aug 19, 2026 | 25.05 | 25.10 | 23.90 | 25.10 | 25.10 | 0.40% | 32 |
| 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 |