Princeton Technology Corporation (TPEX:6129)
Taiwan · Delayed Price · Currency is TWD 13.20
-0.40 (-2.94%)
Jul 30, 2026, 1:30 PM CST
Princeton Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 14.05 | 14.10 | 13.00 | 13.60 | 13.60 | -3.20% | 1,094,961 |
| Jul 28, 2026 | 14.80 | 14.80 | 14.05 | 14.05 | 14.05 | -5.07% | 712,584 |
| Jul 27, 2026 | 14.95 | 14.95 | 14.60 | 14.80 | 14.80 | -1.33% | 501,097 |
| Jul 24, 2026 | 15.15 | 15.35 | 14.95 | 15.00 | 15.00 | -0.99% | 627,931 |
| Jul 23, 2026 | 15.40 | 15.45 | 15.00 | 15.15 | 15.15 | -1.30% | 533,836 |
| Jul 22, 2026 | 15.25 | 15.55 | 15.25 | 15.35 | 15.35 | 0.66% | 532,261 |
| Jul 21, 2026 | 15.30 | 15.60 | 15.20 | 15.25 | 15.25 | 0.66% | 577,923 |
| Jul 20, 2026 | 15.55 | 15.65 | 14.70 | 15.15 | 15.15 | -1.30% | 689,641 |
| Jul 17, 2026 | 16.35 | 16.35 | 15.25 | 15.35 | 15.35 | -7.81% | 1,557,226 |
| Jul 16, 2026 | 17.30 | 17.30 | 16.60 | 16.65 | 16.65 | -3.76% | 850,925 |
| Jul 15, 2026 | 17.40 | 17.50 | 17.20 | 17.30 | 17.30 | - | 731,471 |
| Jul 14, 2026 | 18.00 | 18.15 | 16.45 | 17.30 | 17.30 | -3.89% | 1,340,717 |
| Jul 13, 2026 | 18.60 | 19.25 | 17.70 | 18.00 | 18.00 | -5.26% | 1,618,906 |
| Jul 9, 2026 | 18.65 | 19.05 | 18.50 | 19.00 | 19.00 | 1.88% | 1,305,092 |
| Jul 8, 2026 | 19.15 | 19.20 | 18.10 | 18.65 | 18.65 | -1.32% | 1,490,403 |
| Jul 7, 2026 | 20.15 | 20.15 | 18.80 | 18.90 | 18.90 | -9.35% | 4,847,778 |
| Jul 6, 2026 | 19.15 | 21.05 | 19.05 | 20.85 | 20.85 | 8.88% | 5,919,039 |
| Jul 3, 2026 | 19.45 | 19.65 | 18.85 | 19.15 | 19.15 | -4.25% | 3,109,546 |
| Jul 2, 2026 | 18.05 | 20.10 | 18.05 | 20.00 | 20.00 | 9.29% | 4,735,769 |
| Jul 1, 2026 | 18.40 | 18.85 | 18.25 | 18.30 | 18.30 | - | 1,259,842 |
| Jun 30, 2026 | 18.50 | 18.50 | 18.00 | 18.30 | 18.30 | - | 1,353,903 |
| Jun 29, 2026 | 18.60 | 19.20 | 18.00 | 18.30 | 18.30 | -1.61% | 2,137,831 |
| Jun 26, 2026 | 20.00 | 20.05 | 18.50 | 18.60 | 18.60 | -5.34% | 3,120,596 |
| Jun 25, 2026 | 20.05 | 20.50 | 19.00 | 19.65 | 19.65 | 3.97% | 8,737,722 |
| Jun 24, 2026 | 16.90 | 18.90 | 16.85 | 18.90 | 18.90 | 9.88% | 3,983,448 |
| Jun 23, 2026 | 17.00 | 17.30 | 16.40 | 17.20 | 17.20 | 1.18% | 1,768,583 |
| Jun 22, 2026 | 15.95 | 17.30 | 15.95 | 17.00 | 17.00 | 6.92% | 2,051,423 |
| Jun 18, 2026 | 16.45 | 16.50 | 15.90 | 15.90 | 15.90 | -1.24% | 734,542 |
| Jun 17, 2026 | 15.70 | 16.25 | 15.70 | 16.10 | 16.10 | 2.55% | 960,044 |
| Jun 16, 2026 | 15.90 | 16.00 | 15.60 | 15.70 | 15.70 | -0.63% | 437,921 |
| Jun 15, 2026 | 15.70 | 15.95 | 15.50 | 15.80 | 15.80 | 2.93% | 733,033 |
| Jun 12, 2026 | 15.25 | 15.65 | 15.25 | 15.35 | 15.35 | 2.33% | 650,268 |
| Jun 11, 2026 | 15.05 | 15.25 | 14.70 | 15.00 | 15.00 | -1.32% | 703,980 |
| Jun 10, 2026 | 15.80 | 15.80 | 15.15 | 15.20 | 15.20 | -2.56% | 722,963 |
| Jun 9, 2026 | 15.45 | 15.70 | 15.25 | 15.60 | 15.60 | 0.97% | 490,069 |
| Jun 8, 2026 | 14.80 | 15.45 | 14.80 | 15.45 | 15.45 | -5.79% | 989,023 |
| Jun 5, 2026 | 16.65 | 16.85 | 16.15 | 16.40 | 16.40 | -1.80% | 702,328 |
| Jun 4, 2026 | 17.50 | 17.50 | 16.60 | 16.70 | 16.70 | -4.84% | 1,229,886 |
| Jun 3, 2026 | 16.40 | 17.95 | 16.25 | 17.55 | 17.55 | 7.01% | 2,584,458 |
| Jun 2, 2026 | 16.60 | 16.65 | 16.15 | 16.40 | 16.40 | -2.96% | 1,315,641 |
| Jun 1, 2026 | 17.30 | 17.45 | 16.75 | 16.90 | 16.90 | 1.81% | 3,461,923 |
| May 29, 2026 | 15.15 | 16.60 | 15.10 | 16.60 | 16.60 | 9.93% | 1,341,090 |
| May 28, 2026 | 15.35 | 15.90 | 15.00 | 15.10 | 15.10 | -0.98% | 833,459 |
| May 27, 2026 | 15.60 | 15.65 | 15.20 | 15.25 | 15.25 | -2.24% | 689,160 |
| May 26, 2026 | 15.80 | 15.90 | 15.45 | 15.60 | 15.60 | -1.27% | 624,065 |
| May 25, 2026 | 16.05 | 16.25 | 15.80 | 15.80 | 15.80 | -0.63% | 844,427 |
| May 22, 2026 | 15.75 | 15.90 | 15.55 | 15.90 | 15.90 | 2.25% | 673,297 |
| May 21, 2026 | 15.15 | 15.70 | 15.15 | 15.55 | 15.55 | 4.01% | 703,381 |
| May 20, 2026 | 14.85 | 15.40 | 14.60 | 14.95 | 14.95 | 0.67% | 834,416 |
| May 19, 2026 | 15.15 | 15.15 | 14.75 | 14.85 | 14.85 | -1.00% | 635,564 |