Powertip Technology Corporation (TPEX:6167)
Taiwan · Delayed Price · Currency is TWD 10.30
+0.05 (0.49%)
Oct 6, 2026, 2:31 PM CST
Powertip Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10.25 | 10.35 | 10.25 | 10.30 | 10.30 | 2.49% | 198,827 |
| Oct 5, 2026 | 10.20 | 10.40 | 10.20 | 10.25 | 10.05 | 0.49% | 319,262 |
| Oct 2, 2026 | 10.25 | 10.30 | 10.20 | 10.20 | 10.00 | -0.49% | 247,664 |
| Oct 1, 2026 | 10.35 | 10.40 | 10.25 | 10.25 | 10.05 | -0.49% | 194,466 |
| Sep 30, 2026 | 10.25 | 10.35 | 10.25 | 10.30 | 10.10 | 0.98% | 201,293 |
| Sep 29, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.00 | -1.45% | 178,933 |
| Sep 24, 2026 | 10.20 | 10.45 | 10.20 | 10.35 | 10.15 | - | 231,791 |
| Sep 23, 2026 | 10.40 | 10.45 | 10.30 | 10.35 | 10.15 | - | 161,923 |
| Sep 22, 2026 | 10.45 | 10.50 | 10.25 | 10.35 | 10.15 | 0.49% | 301,884 |
| Sep 21, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.10 | - | 169,063 |
| Sep 18, 2026 | 10.25 | 10.35 | 10.15 | 10.30 | 10.10 | 0.49% | 164,199 |
| Sep 17, 2026 | 10.05 | 10.25 | 10.00 | 10.25 | 10.05 | 2.50% | 200,535 |
| Sep 16, 2026 | 9.98 | 10.20 | 9.96 | 10.00 | 9.80 | 0.20% | 120,828 |
| Sep 15, 2026 | 10.05 | 10.05 | 9.97 | 9.98 | 9.79 | -0.70% | 144,234 |
| Sep 14, 2026 | 10.15 | 10.15 | 9.93 | 10.05 | 9.85 | - | 180,459 |
| Sep 11, 2026 | 10.25 | 10.25 | 10.05 | 10.05 | 9.85 | -3.37% | 348,268 |
| Sep 10, 2026 | 10.30 | 10.45 | 10.15 | 10.40 | 10.20 | 1.96% | 157,408 |
| Sep 9, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.00 | - | 79,130 |
| Sep 8, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.00 | - | 161,767 |
| Sep 7, 2026 | 10.20 | 10.45 | 10.20 | 10.20 | 10.00 | - | 199,750 |
| Sep 4, 2026 | 10.30 | 10.30 | 10.15 | 10.20 | 10.00 | -0.97% | 348,186 |
| Sep 3, 2026 | 10.40 | 10.45 | 10.25 | 10.30 | 10.10 | -0.96% | 332,101 |
| Sep 2, 2026 | 10.40 | 10.45 | 10.35 | 10.40 | 10.20 | -0.48% | 199,691 |
| Sep 1, 2026 | 10.50 | 10.60 | 10.35 | 10.45 | 10.25 | -0.48% | 508,680 |
| Aug 31, 2026 | 10.60 | 10.65 | 10.40 | 10.50 | 10.30 | -2.78% | 539,845 |
| Aug 28, 2026 | 11.10 | 11.10 | 10.75 | 10.80 | 10.59 | -1.37% | 411,292 |
| Aug 27, 2026 | 10.75 | 11.30 | 10.70 | 10.95 | 10.74 | 2.34% | 437,903 |
| Aug 26, 2026 | 10.55 | 10.85 | 10.55 | 10.70 | 10.49 | 1.90% | 148,514 |
| Aug 25, 2026 | 10.55 | 10.55 | 10.40 | 10.50 | 10.30 | -1.41% | 210,181 |
| Aug 24, 2026 | 10.60 | 10.75 | 10.60 | 10.65 | 10.44 | - | 41,613 |
| Aug 21, 2026 | 10.65 | 10.80 | 10.65 | 10.65 | 10.44 | - | 137,154 |
| Aug 20, 2026 | 10.60 | 10.70 | 10.55 | 10.65 | 10.44 | - | 114,176 |
| Aug 19, 2026 | 10.50 | 10.80 | 10.50 | 10.65 | 10.44 | -0.47% | 176,969 |
| Aug 18, 2026 | 10.45 | 10.90 | 10.35 | 10.70 | 10.49 | 2.39% | 405,977 |
| Aug 17, 2026 | 10.35 | 10.70 | 10.30 | 10.45 | 10.25 | 0.48% | 160,044 |
| Aug 14, 2026 | 10.40 | 10.45 | 10.25 | 10.40 | 10.20 | - | 322,124 |
| Aug 13, 2026 | 10.55 | 10.60 | 10.40 | 10.40 | 10.20 | -0.95% | 210,193 |
| Aug 12, 2026 | 10.60 | 10.60 | 10.45 | 10.50 | 10.30 | - | 406,211 |
| Aug 11, 2026 | 10.55 | 10.65 | 10.50 | 10.50 | 10.30 | -0.94% | 152,864 |
| Aug 10, 2026 | 10.70 | 10.75 | 10.55 | 10.60 | 10.39 | 1.92% | 131,537 |
| Aug 7, 2026 | 10.45 | 10.45 | 10.40 | 10.40 | 10.20 | - | 182,585 |
| Aug 6, 2026 | 10.55 | 10.55 | 10.35 | 10.40 | 10.20 | -1.42% | 152,597 |
| Aug 5, 2026 | 10.60 | 10.75 | 10.55 | 10.55 | 10.34 | - | 243,587 |
| Aug 4, 2026 | 10.40 | 10.75 | 10.40 | 10.55 | 10.34 | 0.48% | 152,941 |
| Aug 3, 2026 | 10.40 | 10.55 | 10.35 | 10.50 | 10.30 | 0.96% | 124,497 |
| Jul 31, 2026 | 10.15 | 10.70 | 10.10 | 10.40 | 10.20 | 5.58% | 325,622 |
| Jul 30, 2026 | 9.80 | 10.10 | 9.80 | 9.85 | 9.66 | -1.50% | 444,098 |
| Jul 29, 2026 | 10.25 | 10.30 | 9.79 | 10.00 | 9.80 | -1.48% | 895,506 |
| Jul 28, 2026 | 10.45 | 10.45 | 10.10 | 10.15 | 9.95 | -3.79% | 406,646 |
| Jul 27, 2026 | 10.65 | 10.70 | 10.45 | 10.55 | 10.34 | -0.94% | 219,761 |