Partner Tech Corp. (TPEX:3097)
Taiwan · Delayed Price · Currency is TWD 24.90
+0.45 (1.84%)
Oct 20, 2026, 10:13 AM CST
Partner Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 24.40 | 24.90 | 23.70 | 24.90 | 24.90 | 1.84% | 29,067 |
| Oct 19, 2026 | 24.20 | 24.45 | 24.20 | 24.45 | 24.45 | 1.03% | 13 |
| Oct 16, 2026 | 24.80 | 24.80 | 23.90 | 24.20 | 24.20 | -2.42% | 6,107 |
| Oct 15, 2026 | 24.50 | 25.10 | 23.80 | 24.80 | 24.80 | 1.02% | 35,304 |
| Oct 14, 2026 | 25.00 | 25.00 | 24.00 | 24.55 | 24.55 | -2.00% | 22,008 |
| Oct 13, 2026 | 25.00 | 25.05 | 24.00 | 25.05 | 25.05 | 1.01% | 24,028 |
| Oct 12, 2026 | 24.55 | 24.80 | 24.00 | 24.80 | 24.80 | 1.02% | 5,004 |
| Oct 8, 2026 | 24.00 | 24.85 | 24.00 | 24.55 | 24.55 | -1.01% | 28,108 |
| Oct 7, 2026 | 25.10 | 25.15 | 23.90 | 24.80 | 24.80 | -1.20% | 83,573 |
| Oct 6, 2026 | 25.10 | 25.10 | 24.00 | 25.10 | 25.10 | - | 11,042 |
| Oct 5, 2026 | 25.05 | 25.20 | 24.10 | 25.10 | 25.10 | 0.20% | 31,008 |
| Oct 2, 2026 | 25.10 | 25.65 | 24.20 | 25.05 | 25.05 | -0.79% | 13,013 |
| Oct 1, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 1 |
| Sep 30, 2026 | 25.05 | 25.30 | 25.00 | 25.25 | 25.25 | 0.60% | 22,809 |
| Sep 29, 2026 | 25.10 | 25.10 | 24.30 | 25.10 | 25.10 | - | 6,002 |
| Sep 24, 2026 | 25.00 | 25.55 | 24.40 | 25.10 | 25.10 | 0.20% | 39,023 |
| Sep 23, 2026 | 25.30 | 25.30 | 24.15 | 25.05 | 25.05 | -0.99% | 22,197 |
| Sep 22, 2026 | 25.35 | 25.45 | 24.40 | 25.30 | 25.30 | -0.59% | 12,011 |
| Sep 21, 2026 | 25.10 | 25.45 | 24.10 | 25.45 | 25.45 | 1.19% | 17,010 |
| Sep 18, 2026 | 25.25 | 25.25 | 24.40 | 25.15 | 25.15 | -0.59% | 30,010 |
| Sep 17, 2026 | 24.95 | 25.60 | 24.40 | 25.30 | 25.30 | 2.02% | 25,018 |
| Sep 16, 2026 | 25.00 | 25.00 | 24.05 | 24.80 | 24.80 | -1.20% | 12,111 |
| Sep 15, 2026 | 24.80 | 25.40 | 24.30 | 25.10 | 25.10 | 0.20% | 43,019 |
| Sep 14, 2026 | 25.30 | 25.30 | 24.10 | 25.05 | 25.05 | -1.76% | 19,007 |
| Sep 11, 2026 | 25.15 | 25.55 | 24.30 | 25.50 | 25.50 | 1.39% | 18,009 |
| Sep 10, 2026 | 24.25 | 25.35 | 24.15 | 25.15 | 25.15 | -0.79% | 25,009 |
| Sep 9, 2026 | 25.15 | 25.35 | 25.15 | 25.35 | 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 |