Princeton Technology Corporation (TPEX:6129)
Taiwan · Delayed Price · Currency is TWD 14.85
+0.20 (1.37%)
Oct 20, 2025, 1:30 PM CST
Princeton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.50 | 14.80 | 14.45 | 14.65 | 14.65 | - | 124,843 |
| Oct 16, 2025 | 14.60 | 14.90 | 14.60 | 14.65 | 14.65 | 0.34% | 189,027 |
| Oct 15, 2025 | 14.60 | 14.70 | 14.40 | 14.60 | 14.60 | -0.34% | 362,235 |
| Oct 14, 2025 | 14.85 | 15.20 | 14.60 | 14.65 | 14.65 | -2.01% | 383,052 |
| Oct 13, 2025 | 14.50 | 15.05 | 14.50 | 14.95 | 14.95 | -3.55% | 337,532 |
| Oct 9, 2025 | 15.30 | 15.90 | 15.30 | 15.50 | 15.50 | 1.31% | 466,496 |
| Oct 8, 2025 | 15.40 | 15.40 | 15.10 | 15.30 | 15.30 | 0.33% | 173,393 |
| Oct 7, 2025 | 15.20 | 15.35 | 15.05 | 15.25 | 15.25 | 0.33% | 311,620 |
| Oct 3, 2025 | 15.00 | 15.45 | 14.95 | 15.20 | 15.20 | 1.33% | 559,510 |
| Oct 2, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | - | 241,205 |
| Oct 1, 2025 | 15.00 | 15.25 | 15.00 | 15.00 | 15.00 | -0.33% | 178,115 |
| Sep 30, 2025 | 15.20 | 15.35 | 14.85 | 15.05 | 15.05 | 0.33% | 292,537 |
| Sep 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 26, 2025 | 15.65 | 15.65 | 14.80 | 15.00 | 15.00 | -4.46% | 675,368 |
| Sep 25, 2025 | 15.65 | 16.10 | 15.60 | 15.70 | 15.70 | 0.32% | 434,581 |
| Sep 24, 2025 | 16.05 | 16.05 | 15.45 | 15.65 | 15.65 | -2.49% | 546,872 |
| Sep 23, 2025 | 17.05 | 17.05 | 15.40 | 16.05 | 16.05 | -6.14% | 2,121,537 |
| Sep 22, 2025 | 17.20 | 17.50 | 17.00 | 17.10 | 17.10 | - | 347,433 |
| Sep 19, 2025 | 17.20 | 17.30 | 16.80 | 17.10 | 17.10 | - | 381,319 |
| Sep 18, 2025 | 17.20 | 17.35 | 16.80 | 17.10 | 17.10 | 0.59% | 682,394 |
| Sep 17, 2025 | 16.90 | 17.50 | 16.90 | 17.00 | 17.00 | 0.59% | 405,963 |
| Sep 16, 2025 | 16.90 | 17.10 | 16.85 | 16.90 | 16.90 | -0.88% | 254,229 |
| Sep 15, 2025 | 17.05 | 17.25 | 16.65 | 17.05 | 17.05 | -0.29% | 691,371 |
| Sep 12, 2025 | 17.30 | 17.70 | 16.85 | 17.10 | 17.10 | 1.18% | 856,561 |
| Sep 11, 2025 | 17.00 | 17.75 | 16.70 | 16.90 | 16.90 | 0.60% | 879,804 |
| Sep 10, 2025 | 17.05 | 17.05 | 16.65 | 16.80 | 16.80 | -1.47% | 601,950 |
| Sep 9, 2025 | 17.45 | 17.45 | 17.00 | 17.05 | 17.05 | - | 423,071 |
| Sep 8, 2025 | 17.60 | 17.90 | 17.00 | 17.05 | 17.05 | -3.40% | 747,083 |
| Sep 5, 2025 | 18.45 | 18.45 | 17.60 | 17.65 | 17.65 | -0.84% | 879,596 |
| Sep 4, 2025 | 18.15 | 18.70 | 17.65 | 17.80 | 17.80 | -3.26% | 1,701,460 |
| Sep 3, 2025 | 16.80 | 18.45 | 16.40 | 18.40 | 18.40 | 9.52% | 2,546,922 |
| Sep 2, 2025 | 16.95 | 17.30 | 16.40 | 16.80 | 16.80 | -7.44% | 2,941,387 |
| Sep 1, 2025 | 17.30 | 18.15 | 16.70 | 18.15 | 18.15 | 10.00% | 4,920,755 |
| Aug 29, 2025 | 15.20 | 16.50 | 14.80 | 16.50 | 16.50 | 10.00% | 958,019 |
| Aug 28, 2025 | 15.20 | 15.20 | 14.85 | 15.00 | 15.00 | -0.99% | 354,057 |
| Aug 27, 2025 | 14.70 | 15.20 | 14.70 | 15.15 | 15.15 | 3.06% | 359,746 |
| Aug 26, 2025 | 15.55 | 15.65 | 14.60 | 14.70 | 14.70 | -5.47% | 892,491 |
| Aug 25, 2025 | 16.05 | 16.15 | 15.55 | 15.55 | 15.55 | -3.12% | 705,869 |
| Aug 22, 2025 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | -3.31% | 491,172 |
| Aug 21, 2025 | 15.75 | 16.70 | 15.75 | 16.60 | 16.60 | 4.08% | 465,669 |
| Aug 20, 2025 | 16.35 | 16.35 | 15.30 | 15.95 | 15.95 | -5.06% | 637,680 |
| Aug 19, 2025 | 17.00 | 17.65 | 16.00 | 16.80 | 16.80 | 1.20% | 1,724,331 |
| Aug 18, 2025 | 15.20 | 16.60 | 15.20 | 16.60 | 16.60 | 9.93% | 1,070,498 |
| Aug 15, 2025 | 13.75 | 15.10 | 13.75 | 15.10 | 15.10 | 9.82% | 1,163,625 |
| Aug 14, 2025 | 13.90 | 13.90 | 13.70 | 13.75 | 13.75 | - | 212,567 |
| Aug 13, 2025 | 13.80 | 13.90 | 13.70 | 13.75 | 13.75 | -0.36% | 347,118 |
| Aug 12, 2025 | 13.75 | 13.90 | 13.35 | 13.80 | 13.80 | - | 316,904 |
| Aug 11, 2025 | 13.95 | 13.95 | 13.20 | 13.80 | 13.80 | -0.72% | 530,253 |
| Aug 8, 2025 | 14.30 | 14.30 | 13.85 | 13.90 | 13.90 | 0.36% | 782,402 |
| Aug 7, 2025 | 15.30 | 15.30 | 13.65 | 13.85 | 13.85 | -3.82% | 1,391,066 |