Princeton Technology Corporation (TPEX:6129)
Taiwan · Delayed Price · Currency is TWD 11.25
+1.00 (9.76%)
Aug 1, 2025, 1:30 PM CST
Princeton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.20 | 11.25 | 10.00 | 11.25 | 11.25 | 9.76% | 543,748 |
| Jul 31, 2025 | 10.35 | 10.35 | 10.20 | 10.25 | 10.25 | -1.44% | 145,370 |
| Jul 30, 2025 | 10.20 | 10.45 | 10.20 | 10.40 | 10.40 | 0.48% | 118,267 |
| Jul 29, 2025 | 10.40 | 10.50 | 10.25 | 10.35 | 10.35 | -0.96% | 169,483 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.35 | 10.45 | 10.45 | 1.46% | 139,757 |
| Jul 25, 2025 | 10.35 | 10.40 | 10.25 | 10.30 | 10.30 | -0.48% | 125,674 |
| Jul 24, 2025 | 10.30 | 10.35 | 10.10 | 10.35 | 10.35 | 0.49% | 173,756 |
| Jul 23, 2025 | 10.25 | 10.40 | 10.20 | 10.30 | 10.30 | 0.49% | 205,475 |
| Jul 22, 2025 | 10.25 | 10.30 | 10.15 | 10.25 | 10.25 | 0.49% | 284,327 |
| Jul 21, 2025 | 10.15 | 10.25 | 10.10 | 10.20 | 10.20 | 0.49% | 77,372 |
| Jul 18, 2025 | 10.25 | 10.30 | 10.15 | 10.15 | 10.15 | -1.46% | 208,954 |
| Jul 17, 2025 | 10.05 | 10.45 | 10.05 | 10.30 | 10.30 | 2.49% | 305,033 |
| Jul 16, 2025 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 173,603 |
| Jul 15, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 111,923 |
| Jul 14, 2025 | 10.10 | 10.10 | 9.88 | 10.00 | 10.00 | -0.99% | 105,082 |
| Jul 11, 2025 | 9.99 | 10.15 | 9.97 | 10.10 | 10.10 | 1.00% | 236,720 |
| Jul 10, 2025 | 10.00 | 10.00 | 9.76 | 10.00 | 10.00 | - | 544,518 |
| Jul 9, 2025 | 10.00 | 10.15 | 9.99 | 10.00 | 10.00 | - | 77,654 |
| Jul 8, 2025 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | -0.50% | 242,841 |
| Jul 7, 2025 | 10.00 | 10.15 | 9.98 | 10.05 | 10.05 | -1.47% | 204,823 |
| Jul 4, 2025 | 10.35 | 10.35 | 10.10 | 10.20 | 10.20 | -1.45% | 110,535 |
| Jul 3, 2025 | 10.30 | 10.35 | 10.10 | 10.35 | 10.35 | 0.98% | 207,234 |
| Jul 2, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 1.49% | 104,186 |
| Jul 1, 2025 | 10.10 | 10.30 | 10.05 | 10.10 | 10.10 | - | 232,629 |
| Jun 30, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -3.81% | 176,062 |
| Jun 27, 2025 | 10.55 | 10.55 | 10.35 | 10.50 | 10.50 | -0.47% | 76,166 |
| Jun 26, 2025 | 10.35 | 10.55 | 10.20 | 10.55 | 10.55 | 1.93% | 209,771 |
| Jun 25, 2025 | 10.25 | 10.45 | 10.20 | 10.35 | 10.35 | 0.98% | 244,156 |
| Jun 24, 2025 | 9.60 | 10.35 | 9.60 | 10.25 | 10.25 | - | 321,171 |
| Jun 23, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | -1.91% | 94,582 |
| Jun 20, 2025 | 10.40 | 10.55 | 10.20 | 10.45 | 10.45 | -0.95% | 164,670 |
| Jun 19, 2025 | 10.65 | 10.80 | 10.50 | 10.55 | 10.55 | -1.86% | 197,037 |
| Jun 18, 2025 | 10.80 | 10.85 | 10.60 | 10.75 | 10.75 | -0.46% | 120,671 |
| Jun 17, 2025 | 10.90 | 10.95 | 10.75 | 10.80 | 10.80 | -0.92% | 109,719 |
| Jun 16, 2025 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | -2.68% | 179,555 |
| Jun 13, 2025 | 11.25 | 11.40 | 11.10 | 11.20 | 11.20 | -1.75% | 104,234 |
| Jun 12, 2025 | 11.15 | 11.70 | 11.15 | 11.40 | 11.40 | - | 61,916 |
| Jun 11, 2025 | 11.45 | 11.45 | 11.20 | 11.40 | 11.40 | -0.44% | 208,944 |
| Jun 10, 2025 | 10.85 | 11.75 | 10.85 | 11.45 | 11.45 | 6.51% | 309,561 |
| Jun 9, 2025 | 10.50 | 10.80 | 10.40 | 10.75 | 10.75 | 0.94% | 219,648 |
| Jun 6, 2025 | 10.75 | 10.80 | 10.55 | 10.65 | 10.65 | -0.93% | 116,465 |
| Jun 5, 2025 | 10.60 | 10.85 | 10.60 | 10.75 | 10.75 | 1.42% | 179,755 |
| Jun 4, 2025 | 10.70 | 10.85 | 10.55 | 10.60 | 10.60 | 0.47% | 260,831 |
| Jun 3, 2025 | 10.55 | 10.70 | 10.50 | 10.55 | 10.55 | -1.86% | 136,731 |
| Jun 2, 2025 | 10.80 | 10.95 | 10.30 | 10.75 | 10.75 | -0.46% | 196,771 |
| May 29, 2025 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | -0.92% | 262,900 |
| May 28, 2025 | 11.10 | 11.45 | 10.60 | 10.90 | 10.90 | -2.24% | 385,212 |
| May 27, 2025 | 11.15 | 11.40 | 11.15 | 11.15 | 11.15 | -0.89% | 115,819 |
| May 26, 2025 | 11.20 | 11.40 | 11.15 | 11.25 | 11.25 | -1.75% | 153,615 |
| May 23, 2025 | 11.70 | 11.70 | 11.40 | 11.45 | 11.45 | -1.72% | 212,226 |