Princeton Technology Corporation (TPEX:6129)
Taiwan · Delayed Price · Currency is TWD 17.65
-0.15 (-0.84%)
Sep 5, 2025, 1:30 PM CST
Princeton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.45 | 18.45 | 17.60 | 17.65 | 17.65 | -0.84% | 877,358 |
| 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 |
| Aug 6, 2025 | 14.45 | 14.55 | 13.95 | 14.40 | 14.40 | 6.27% | 3,558,274 |
| Aug 5, 2025 | 12.90 | 13.55 | 12.80 | 13.55 | 13.55 | 9.72% | 2,427,470 |
| Aug 4, 2025 | 12.00 | 12.35 | 11.85 | 12.35 | 12.35 | 9.78% | 1,358,229 |
| Aug 1, 2025 | 10.20 | 11.25 | 10.00 | 11.25 | 11.25 | 9.76% | 544,177 |
| 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 |