Princeton Technology Corporation (TPEX:6129)
Taiwan · Delayed Price · Currency is TWD 13.50
-0.30 (-2.17%)
Nov 19, 2025, 1:30 PM CST
Princeton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 13.60 | 14.20 | 13.40 | 13.50 | - | -2.17% | 282,964 |
| Nov 18, 2025 | 14.05 | 14.10 | 13.65 | 13.80 | 13.80 | -2.82% | 464,308 |
| Nov 17, 2025 | 14.85 | 14.85 | 14.15 | 14.20 | 14.20 | -4.38% | 359,725 |
| Nov 14, 2025 | 15.10 | 15.45 | 14.65 | 14.85 | 14.85 | -2.94% | 460,537 |
| Nov 13, 2025 | 15.15 | 15.75 | 15.05 | 15.30 | 15.30 | -0.65% | 634,692 |
| Nov 12, 2025 | 15.70 | 16.10 | 15.20 | 15.40 | 15.40 | 2.33% | 1,577,544 |
| Nov 11, 2025 | 13.90 | 15.05 | 13.90 | 15.05 | 15.05 | 9.85% | 562,563 |
| Nov 10, 2025 | 13.65 | 13.85 | 13.50 | 13.70 | 13.70 | 0.74% | 248,551 |
| Nov 7, 2025 | 13.80 | 13.80 | 13.55 | 13.60 | 13.60 | -1.09% | 175,871 |
| Nov 6, 2025 | 13.70 | 13.90 | 13.60 | 13.75 | 13.75 | 0.36% | 198,313 |
| Nov 5, 2025 | 14.05 | 14.15 | 13.60 | 13.70 | 13.70 | -1.44% | 284,634 |
| Nov 4, 2025 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -2.11% | 432,632 |
| Nov 3, 2025 | 14.15 | 14.60 | 14.15 | 14.20 | 14.20 | -0.70% | 332,698 |
| Oct 31, 2025 | 14.35 | 14.50 | 14.20 | 14.30 | 14.30 | -0.69% | 229,539 |
| Oct 30, 2025 | 14.55 | 14.75 | 14.30 | 14.40 | 14.40 | -1.37% | 282,365 |
| Oct 29, 2025 | 14.30 | 14.90 | 14.25 | 14.60 | 14.60 | 2.10% | 484,701 |
| Oct 28, 2025 | 14.60 | 14.70 | 14.25 | 14.30 | 14.30 | -1.72% | 297,196 |
| Oct 27, 2025 | 14.75 | 14.75 | 14.55 | 14.55 | 14.55 | -1.36% | 238,918 |
| Oct 23, 2025 | 14.95 | 15.20 | 14.70 | 14.75 | 14.75 | -1.99% | 248,598 |
| Oct 22, 2025 | 15.20 | 15.25 | 15.00 | 15.05 | 15.05 | -0.99% | 211,026 |
| Oct 21, 2025 | 14.85 | 15.30 | 14.75 | 15.20 | 15.20 | 2.36% | 373,342 |
| Oct 20, 2025 | 14.65 | 14.85 | 14.55 | 14.85 | 14.85 | 1.37% | 232,966 |
| Oct 17, 2025 | 14.50 | 14.80 | 14.45 | 14.65 | 14.65 | - | 126,648 |
| 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 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 |