Powertip Technology Corporation (TPEX:6167)
Taiwan · Delayed Price · Currency is TWD 12.50
-0.10 (-0.79%)
Jan 23, 2026, 1:30 PM CST
Powertip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.75 | 12.75 | 12.40 | 12.50 | 12.50 | -0.79% | 243,918 |
| Jan 22, 2026 | 12.90 | 13.05 | 12.60 | 12.60 | 12.60 | -0.79% | 331,583 |
| Jan 21, 2026 | 12.90 | 12.90 | 12.55 | 12.70 | 12.70 | -1.17% | 286,350 |
| Jan 20, 2026 | 12.90 | 13.05 | 12.70 | 12.85 | 12.85 | 0.39% | 378,080 |
| Jan 19, 2026 | 12.95 | 12.95 | 12.40 | 12.80 | 12.80 | - | 553,605 |
| Jan 16, 2026 | 12.80 | 12.95 | 12.55 | 12.80 | 12.80 | - | 442,350 |
| Jan 15, 2026 | 12.85 | 12.85 | 12.60 | 12.80 | 12.80 | -0.78% | 292,918 |
| Jan 14, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 584,880 |
| Jan 13, 2026 | 12.95 | 12.95 | 12.45 | 12.60 | 12.60 | -2.70% | 568,870 |
| Jan 12, 2026 | 12.70 | 13.00 | 12.40 | 12.95 | 12.95 | 6.58% | 1,084,069 |
| Jan 9, 2026 | 12.10 | 12.45 | 12.00 | 12.15 | 12.15 | 0.41% | 331,463 |
| Jan 8, 2026 | 12.55 | 12.80 | 12.10 | 12.10 | 12.10 | -3.20% | 836,111 |
| Jan 7, 2026 | 12.65 | 13.35 | 12.50 | 12.50 | 12.50 | 2.88% | 3,749,701 |
| Jan 6, 2026 | 11.15 | 12.15 | 11.10 | 12.15 | 12.15 | 9.95% | 1,169,492 |
| Jan 5, 2026 | 11.30 | 11.35 | 10.95 | 11.05 | 11.05 | -2.21% | 346,915 |
| Jan 2, 2026 | 11.45 | 11.50 | 11.15 | 11.30 | 11.30 | -1.31% | 247,829 |
| Dec 31, 2025 | 11.45 | 11.50 | 11.45 | 11.45 | 11.45 | -0.43% | 72,413 |
| Dec 30, 2025 | 11.45 | 11.55 | 11.45 | 11.50 | 11.50 | - | 51,336 |
| Dec 29, 2025 | 11.55 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 172,571 |
| Dec 26, 2025 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 213,484 |
| Dec 24, 2025 | 11.75 | 11.90 | 11.65 | 11.65 | 11.65 | -1.27% | 85,589 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.65 | 11.80 | 11.80 | 0.85% | 101,899 |
| Dec 22, 2025 | 11.70 | 11.80 | 11.55 | 11.70 | 11.70 | 1.30% | 199,346 |
| Dec 19, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -0.43% | 97,671 |
| Dec 18, 2025 | 11.95 | 11.95 | 11.55 | 11.60 | 11.60 | -1.69% | 112,686 |
| Dec 17, 2025 | 11.90 | 12.15 | 11.70 | 11.80 | 11.80 | 0.43% | 325,987 |
| Dec 16, 2025 | 11.50 | 12.00 | 11.45 | 11.75 | 11.75 | 3.98% | 974,060 |
| Dec 15, 2025 | 11.00 | 11.35 | 10.80 | 11.30 | 11.30 | 1.35% | 238,567 |
| Dec 12, 2025 | 11.40 | 11.45 | 11.10 | 11.15 | 11.15 | -0.45% | 267,195 |
| Dec 11, 2025 | 11.75 | 11.75 | 11.20 | 11.20 | 11.20 | -3.03% | 212,505 |
| Dec 10, 2025 | 11.50 | 11.70 | 11.40 | 11.55 | 11.55 | 1.76% | 337,466 |
| Dec 9, 2025 | 11.50 | 11.60 | 11.30 | 11.35 | 11.35 | -1.30% | 163,534 |
| Dec 8, 2025 | 11.50 | 11.75 | 11.10 | 11.50 | 11.50 | - | 174,008 |
| Dec 5, 2025 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -0.86% | 86,724 |
| Dec 4, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 174,934 |
| Dec 3, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 87,671 |
| Dec 2, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -0.87% | 30,962 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | - | 108,991 |
| Nov 28, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | 0.88% | 92,989 |
| Nov 27, 2025 | 11.60 | 11.75 | 11.30 | 11.40 | 11.40 | - | 90,941 |
| Nov 26, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 1.79% | 113,610 |
| Nov 25, 2025 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | 2.75% | 140,402 |
| Nov 24, 2025 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | - | 250,838 |
| Nov 21, 2025 | 11.10 | 11.10 | 10.75 | 10.90 | 10.90 | -3.11% | 200,535 |
| Nov 20, 2025 | 11.00 | 11.25 | 10.85 | 11.25 | 11.25 | 4.17% | 204,868 |
| Nov 19, 2025 | 11.15 | 11.20 | 10.75 | 10.80 | 10.80 | -2.26% | 379,238 |
| Nov 18, 2025 | 11.30 | 11.35 | 10.95 | 11.05 | 11.05 | -3.07% | 484,076 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 559,474 |
| Nov 14, 2025 | 12.10 | 12.10 | 11.85 | 11.90 | 11.90 | -1.65% | 114,972 |
| Nov 13, 2025 | 12.30 | 12.35 | 11.90 | 12.10 | 12.10 | -0.82% | 441,358 |