Powertip Technology Corporation (TPEX:6167)
Taiwan · Delayed Price · Currency is TWD 10.05
-0.05 (-0.50%)
Nov 6, 2026, 1:30 PM CST
Powertip Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.11 | 10.30 | 9.11 | 10.05 | 10.05 | -0.50% | 568,362 |
| Nov 5, 2026 | 10.20 | 10.40 | 10.05 | 10.10 | 10.10 | -0.98% | 291,475 |
| Nov 4, 2026 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | 0.49% | 342,808 |
| Nov 3, 2026 | 10.20 | 10.50 | 10.15 | 10.15 | 10.15 | -2.40% | 468,414 |
| Nov 2, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | -0.48% | 160,842 |
| Oct 30, 2026 | 10.55 | 10.55 | 10.20 | 10.45 | 10.45 | -0.95% | 106,103 |
| Oct 29, 2026 | 10.40 | 10.60 | 10.35 | 10.55 | 10.55 | 1.44% | 135,394 |
| Oct 28, 2026 | 10.50 | 10.55 | 10.35 | 10.40 | 10.40 | -0.48% | 139,026 |
| Oct 27, 2026 | 10.40 | 10.60 | 10.40 | 10.45 | 10.45 | -4.13% | 321,396 |
| Oct 22, 2026 | 10.95 | 11.00 | 10.75 | 10.90 | 10.90 | 0.46% | 247,934 |
| Oct 21, 2026 | 11.30 | 11.50 | 10.85 | 10.85 | 10.85 | -3.98% | 921,046 |
| Oct 20, 2026 | 10.30 | 11.30 | 10.30 | 11.30 | 11.30 | 9.71% | 994,291 |
| Oct 19, 2026 | 10.10 | 10.30 | 9.97 | 10.30 | 10.30 | -0.05% | 370,211 |
| Oct 6, 2026 | 10.46 | 10.56 | 10.46 | 10.51 | 10.31 | 0.49% | 194,849 |
| Oct 5, 2026 | 10.41 | 10.61 | 10.41 | 10.46 | 10.26 | 0.49% | 312,876 |
| Oct 2, 2026 | 10.46 | 10.51 | 10.41 | 10.41 | 10.21 | -0.49% | 242,710 |
| Oct 1, 2026 | 10.56 | 10.61 | 10.46 | 10.46 | 10.26 | -0.49% | 190,576 |
| Sep 30, 2026 | 10.46 | 10.56 | 10.46 | 10.51 | 10.31 | 0.98% | 197,266 |
| Sep 29, 2026 | 10.41 | 10.51 | 10.41 | 10.41 | 10.21 | -1.45% | 175,353 |
| Sep 24, 2026 | 10.41 | 10.66 | 10.41 | 10.56 | 10.36 | - | 227,154 |
| Sep 23, 2026 | 10.61 | 10.66 | 10.51 | 10.56 | 10.36 | - | 158,684 |
| Sep 22, 2026 | 10.66 | 10.71 | 10.46 | 10.56 | 10.36 | 0.49% | 295,845 |
| Sep 21, 2026 | 10.41 | 10.61 | 10.41 | 10.51 | 10.31 | - | 165,681 |
| Sep 18, 2026 | 10.46 | 10.56 | 10.36 | 10.51 | 10.31 | 0.49% | 160,914 |
| Sep 17, 2026 | 10.26 | 10.46 | 10.20 | 10.46 | 10.26 | 2.50% | 196,523 |
| Sep 16, 2026 | 10.18 | 10.41 | 10.16 | 10.20 | 10.00 | 0.20% | 118,411 |
| Sep 15, 2026 | 10.26 | 10.26 | 10.17 | 10.18 | 9.98 | -0.70% | 141,348 |
| Sep 14, 2026 | 10.36 | 10.36 | 10.13 | 10.26 | 10.06 | - | 176,849 |
| Sep 11, 2026 | 10.46 | 10.46 | 10.26 | 10.26 | 10.06 | -3.37% | 341,302 |
| Sep 10, 2026 | 10.51 | 10.66 | 10.36 | 10.61 | 10.41 | 1.96% | 154,258 |
| Sep 9, 2026 | 10.51 | 10.51 | 10.41 | 10.41 | 10.21 | - | 77,547 |
| Sep 8, 2026 | 10.41 | 10.51 | 10.41 | 10.41 | 10.21 | - | 158,531 |
| Sep 7, 2026 | 10.41 | 10.66 | 10.41 | 10.41 | 10.21 | - | 195,754 |
| Sep 4, 2026 | 10.51 | 10.51 | 10.36 | 10.41 | 10.21 | -0.97% | 341,221 |
| Sep 3, 2026 | 10.61 | 10.66 | 10.46 | 10.51 | 10.31 | -0.96% | 325,458 |
| Sep 2, 2026 | 10.61 | 10.66 | 10.56 | 10.61 | 10.41 | -0.48% | 195,696 |
| Sep 1, 2026 | 10.71 | 10.82 | 10.56 | 10.66 | 10.46 | -0.48% | 498,506 |
| Aug 31, 2026 | 10.82 | 10.87 | 10.61 | 10.71 | 10.51 | -2.78% | 529,047 |
| Aug 28, 2026 | 11.33 | 11.33 | 10.97 | 11.02 | 10.81 | -1.37% | 403,065 |
| Aug 27, 2026 | 10.97 | 11.53 | 10.92 | 11.17 | 10.96 | 2.34% | 429,144 |
| Aug 26, 2026 | 10.77 | 11.07 | 10.77 | 10.92 | 10.71 | 1.90% | 145,542 |
| Aug 25, 2026 | 10.77 | 10.77 | 10.61 | 10.71 | 10.51 | -1.41% | 205,976 |
| Aug 24, 2026 | 10.82 | 10.97 | 10.82 | 10.87 | 10.66 | - | 40,780 |
| Aug 21, 2026 | 10.87 | 11.02 | 10.87 | 10.87 | 10.66 | - | 134,410 |
| Aug 20, 2026 | 10.82 | 10.92 | 10.77 | 10.87 | 10.66 | - | 111,891 |
| Aug 19, 2026 | 10.71 | 11.02 | 10.71 | 10.87 | 10.66 | -0.47% | 173,429 |
| Aug 18, 2026 | 10.66 | 11.12 | 10.56 | 10.92 | 10.71 | 2.39% | 397,857 |
| Aug 17, 2026 | 10.56 | 10.92 | 10.51 | 10.66 | 10.46 | 0.48% | 156,842 |
| Aug 14, 2026 | 10.61 | 10.66 | 10.46 | 10.61 | 10.41 | - | 315,681 |
| Aug 13, 2026 | 10.77 | 10.82 | 10.61 | 10.61 | 10.41 | -0.95% | 205,988 |