Princeton Technology Corporation (TPEX:6129)
Taiwan · Delayed Price · Currency is TWD 16.15
-0.60 (-3.58%)
May 8, 2026, 1:30 PM CST
Princeton Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.70 | 16.70 | 16.10 | 16.15 | 16.15 | -3.58% | 1,173,206 |
| May 7, 2026 | 17.45 | 17.45 | 16.70 | 16.75 | 16.75 | -4.01% | 1,683,324 |
| May 6, 2026 | 18.20 | 18.20 | 17.25 | 17.45 | 17.45 | -3.59% | 1,492,153 |
| May 5, 2026 | 17.20 | 18.80 | 17.20 | 18.10 | 18.10 | 5.23% | 2,087,083 |
| May 4, 2026 | 16.85 | 17.55 | 16.85 | 17.20 | 17.20 | 2.08% | 727,199 |
| Apr 30, 2026 | 16.95 | 17.15 | 16.70 | 16.85 | 16.85 | 0.60% | 693,276 |
| Apr 29, 2026 | 16.70 | 17.00 | 16.45 | 16.75 | 16.75 | 0.30% | 522,416 |
| Apr 28, 2026 | 16.85 | 16.95 | 16.60 | 16.70 | 16.70 | -0.30% | 419,134 |
| Apr 27, 2026 | 17.60 | 17.60 | 16.30 | 16.75 | 16.75 | -2.05% | 853,409 |
| Apr 24, 2026 | 17.10 | 17.70 | 17.05 | 17.10 | 17.10 | 0.29% | 1,224,639 |
| Apr 23, 2026 | 18.15 | 18.20 | 16.20 | 17.05 | 17.05 | -3.40% | 1,793,328 |
| Apr 22, 2026 | 16.60 | 18.00 | 16.60 | 17.65 | 17.65 | -0.56% | 2,750,730 |
| Apr 21, 2026 | 16.55 | 18.15 | 16.55 | 17.75 | 17.75 | 7.58% | 4,862,741 |
| Apr 20, 2026 | 16.50 | 17.05 | 16.30 | 16.50 | 16.50 | 1.23% | 1,107,994 |
| Apr 17, 2026 | 16.20 | 16.60 | 16.20 | 16.30 | 16.30 | - | 415,609 |
| Apr 16, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | 0.93% | 411,398 |
| Apr 15, 2026 | 16.45 | 16.50 | 16.05 | 16.15 | 16.15 | -0.31% | 552,727 |
| Apr 14, 2026 | 16.10 | 16.35 | 16.00 | 16.20 | 16.20 | 0.93% | 523,627 |
| Apr 13, 2026 | 15.55 | 16.15 | 15.50 | 16.05 | 16.05 | 1.58% | 514,298 |
| Apr 10, 2026 | 15.45 | 15.80 | 15.35 | 15.80 | 15.80 | 2.60% | 724,125 |
| Apr 9, 2026 | 15.30 | 15.85 | 15.25 | 15.40 | 15.40 | -2.84% | 1,055,040 |
| Apr 8, 2026 | 15.30 | 15.85 | 15.30 | 15.85 | 15.85 | 9.69% | 570,755 |
| Apr 7, 2026 | 14.75 | 14.75 | 14.40 | 14.45 | 14.45 | -1.70% | 422,710 |
| Apr 2, 2026 | 14.90 | 15.10 | 14.65 | 14.70 | 14.70 | -1.34% | 208,387 |
| Apr 1, 2026 | 14.85 | 15.00 | 14.80 | 14.90 | 14.90 | 3.47% | 295,898 |
| Mar 31, 2026 | 15.15 | 15.15 | 14.35 | 14.40 | 14.40 | -5.26% | 792,505 |
| Mar 30, 2026 | 15.35 | 15.60 | 14.90 | 15.20 | 15.20 | -2.25% | 391,017 |
| Mar 27, 2026 | 15.35 | 15.60 | 15.00 | 15.55 | 15.55 | 1.30% | 434,643 |
| Mar 26, 2026 | 15.60 | 15.80 | 15.35 | 15.35 | 15.35 | -1.60% | 425,972 |
| Mar 25, 2026 | 15.65 | 15.90 | 15.50 | 15.60 | 15.60 | 0.65% | 264,573 |
| Mar 24, 2026 | 16.05 | 16.10 | 15.20 | 15.50 | 15.50 | -1.59% | 545,542 |
| Mar 23, 2026 | 16.00 | 16.05 | 15.50 | 15.75 | 15.75 | -4.83% | 619,169 |
| Mar 20, 2026 | 16.95 | 17.45 | 16.45 | 16.55 | 16.55 | -2.36% | 1,160,569 |
| Mar 19, 2026 | 17.80 | 18.15 | 16.80 | 16.95 | 16.95 | -3.69% | 4,781,072 |
| Mar 18, 2026 | 17.60 | 17.60 | 17.25 | 17.60 | 17.60 | 10.00% | 1,895,045 |
| Mar 17, 2026 | 14.70 | 16.00 | 14.65 | 16.00 | 16.00 | 9.97% | 972,227 |
| Mar 16, 2026 | 15.00 | 15.00 | 14.35 | 14.55 | 14.55 | -1.36% | 508,770 |
| Mar 13, 2026 | 14.55 | 15.00 | 14.55 | 14.75 | 14.75 | -0.67% | 183,230 |
| Mar 12, 2026 | 14.90 | 15.00 | 14.65 | 14.85 | 14.85 | -1.33% | 345,928 |
| Mar 11, 2026 | 14.95 | 15.05 | 14.55 | 15.05 | 15.05 | 5.24% | 448,701 |
| Mar 10, 2026 | 14.25 | 14.55 | 14.15 | 14.30 | 14.30 | 1.06% | 338,392 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.00 | 14.15 | 14.15 | -6.91% | 403,792 |
| Mar 6, 2026 | 14.70 | 15.65 | 14.60 | 15.20 | 15.20 | 3.40% | 383,794 |
| Mar 5, 2026 | 14.35 | 14.75 | 14.35 | 14.70 | 14.70 | 3.89% | 233,226 |
| Mar 4, 2026 | 15.00 | 15.00 | 14.10 | 14.15 | 14.15 | -6.60% | 624,620 |
| Mar 3, 2026 | 15.75 | 15.90 | 15.00 | 15.15 | 15.15 | -3.81% | 430,403 |
| Mar 2, 2026 | 15.55 | 15.95 | 15.50 | 15.75 | 15.75 | -0.63% | 381,532 |
| Feb 26, 2026 | 15.75 | 16.00 | 15.50 | 15.85 | 15.85 | 0.63% | 463,228 |
| Feb 25, 2026 | 15.75 | 15.90 | 15.45 | 15.75 | 15.75 | 1.61% | 515,027 |
| Feb 24, 2026 | 15.40 | 15.85 | 15.40 | 15.50 | 15.50 | -0.64% | 391,735 |