Powertip Technology Corporation (TPEX:6167)
Taiwan · Delayed Price · Currency is TWD 12.65
-0.45 (-3.44%)
Apr 24, 2026, 1:30 PM CST
Powertip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.15 | 13.15 | 12.55 | 12.65 | 12.65 | -3.44% | 616,971 |
| Apr 23, 2026 | 13.65 | 13.70 | 12.60 | 13.10 | 13.10 | -2.60% | 1,007,621 |
| Apr 22, 2026 | 13.80 | 13.80 | 13.30 | 13.45 | 13.45 | -1.82% | 1,178,290 |
| Apr 21, 2026 | 13.95 | 14.00 | 13.60 | 13.70 | 13.70 | -0.72% | 865,252 |
| Apr 20, 2026 | 14.35 | 14.45 | 13.70 | 13.80 | 13.80 | -2.82% | 1,606,539 |
| Apr 17, 2026 | 14.35 | 14.50 | 14.20 | 14.20 | 14.20 | -1.05% | 1,166,943 |
| Apr 16, 2026 | 14.30 | 14.65 | 14.25 | 14.35 | 14.35 | 1.06% | 1,150,527 |
| Apr 15, 2026 | 14.20 | 14.45 | 14.00 | 14.20 | 14.20 | 1.07% | 1,013,495 |
| Apr 14, 2026 | 14.30 | 14.50 | 13.90 | 14.05 | 14.05 | -1.75% | 1,773,819 |
| Apr 13, 2026 | 13.95 | 14.35 | 13.70 | 14.30 | 14.30 | 2.51% | 1,194,067 |
| Apr 10, 2026 | 14.80 | 15.00 | 13.80 | 13.95 | 13.95 | -4.12% | 2,807,686 |
| Apr 9, 2026 | 13.40 | 14.55 | 13.25 | 14.55 | 14.55 | 9.81% | 997,456 |
| Apr 8, 2026 | 12.95 | 13.75 | 12.90 | 13.25 | 13.25 | 3.52% | 688,604 |
| Apr 7, 2026 | 12.85 | 13.15 | 12.45 | 12.80 | 12.80 | -1.54% | 913,031 |
| Apr 2, 2026 | 13.80 | 13.80 | 13.00 | 13.00 | 13.00 | -5.11% | 420,031 |
| Apr 1, 2026 | 13.60 | 13.85 | 13.45 | 13.70 | 13.70 | 2.62% | 322,812 |
| Mar 31, 2026 | 13.90 | 14.05 | 13.30 | 13.35 | 13.35 | -3.96% | 460,904 |
| Mar 30, 2026 | 13.85 | 14.30 | 13.85 | 13.90 | 13.90 | -0.36% | 345,755 |
| Mar 27, 2026 | 13.90 | 13.95 | 13.65 | 13.95 | 13.95 | -1.06% | 278,223 |
| Mar 26, 2026 | 14.60 | 14.70 | 13.90 | 14.10 | 14.10 | -2.08% | 557,070 |
| Mar 25, 2026 | 14.40 | 14.60 | 14.15 | 14.40 | 14.40 | 1.77% | 389,916 |
| Mar 24, 2026 | 14.25 | 14.60 | 13.60 | 14.15 | 14.15 | 2.17% | 780,806 |
| Mar 23, 2026 | 14.60 | 14.60 | 13.85 | 13.85 | 13.85 | -7.36% | 944,562 |
| Mar 20, 2026 | 15.70 | 15.70 | 14.55 | 14.95 | 14.95 | -4.78% | 1,928,847 |
| Mar 19, 2026 | 16.10 | 16.25 | 15.30 | 15.70 | 15.70 | -4.27% | 4,664,609 |
| Mar 18, 2026 | 17.00 | 17.50 | 15.85 | 16.40 | 16.40 | 2.82% | 18,876,882 |
| Mar 17, 2026 | 15.00 | 15.95 | 14.90 | 15.95 | 15.95 | 10.00% | 6,223,548 |
| Mar 16, 2026 | 14.30 | 14.50 | 14.00 | 14.50 | 14.50 | 9.85% | 5,153,682 |
| Mar 13, 2026 | 12.25 | 13.20 | 12.00 | 13.20 | 13.20 | 10.00% | 5,339,835 |
| Mar 12, 2026 | 11.80 | 12.35 | 11.80 | 12.00 | 12.00 | 1.69% | 401,075 |
| Mar 11, 2026 | 11.70 | 11.90 | 11.65 | 11.80 | 11.80 | 1.72% | 211,343 |
| Mar 10, 2026 | 11.70 | 11.80 | 11.45 | 11.60 | 11.60 | 1.75% | 167,340 |
| Mar 9, 2026 | 11.65 | 11.95 | 11.25 | 11.40 | 11.40 | -5.79% | 385,384 |
| Mar 6, 2026 | 11.75 | 12.20 | 11.75 | 12.10 | 12.10 | 1.26% | 126,823 |
| Mar 5, 2026 | 11.75 | 12.00 | 11.70 | 11.95 | 11.95 | 3.02% | 217,301 |
| Mar 4, 2026 | 12.00 | 12.00 | 11.55 | 11.60 | 11.60 | -3.73% | 259,193 |
| Mar 3, 2026 | 12.40 | 12.40 | 12.00 | 12.05 | 12.05 | -3.60% | 343,355 |
| Mar 2, 2026 | 12.35 | 12.50 | 12.30 | 12.50 | 12.50 | -1.19% | 229,865 |
| Feb 26, 2026 | 12.55 | 12.65 | 12.45 | 12.65 | 12.65 | - | 387,647 |
| Feb 25, 2026 | 12.15 | 12.80 | 12.15 | 12.65 | 12.65 | 4.55% | 564,939 |
| Feb 24, 2026 | 12.10 | 12.25 | 12.05 | 12.10 | 12.10 | - | 193,167 |
| Feb 23, 2026 | 11.85 | 12.15 | 11.85 | 12.10 | 12.10 | 2.54% | 222,498 |
| Feb 11, 2026 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | - | 182,624 |
| Feb 10, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 58,169 |
| Feb 9, 2026 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | 0.85% | 80,946 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.09% | 180,839 |
| Feb 5, 2026 | 12.10 | 12.30 | 11.80 | 11.95 | 11.95 | -0.83% | 220,372 |
| Feb 4, 2026 | 11.80 | 12.35 | 11.80 | 12.05 | 12.05 | 3.43% | 278,397 |
| Feb 3, 2026 | 11.75 | 11.80 | 11.60 | 11.65 | 11.65 | 0.87% | 48,151 |
| Feb 2, 2026 | 11.75 | 11.75 | 11.55 | 11.55 | 11.55 | -3.35% | 161,529 |