Powertip Image Corp (TPEX:6498)
Taiwan · Delayed Price · Currency is TWD 104.50
+1.50 (1.46%)
Sep 5, 2025, 1:30 PM CST
Powertip Image Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 104.00 | 105.50 | 103.00 | 104.50 | 104.50 | 1.46% | 209,045 |
| Sep 4, 2025 | 104.50 | 105.50 | 102.00 | 103.00 | 103.00 | -0.96% | 278,879 |
| Sep 3, 2025 | 100.50 | 108.00 | 100.50 | 104.00 | 104.00 | 3.48% | 453,323 |
| Sep 2, 2025 | 103.50 | 103.50 | 99.50 | 100.50 | 100.50 | -1.47% | 285,147 |
| Sep 1, 2025 | 106.00 | 106.50 | 101.50 | 102.00 | 102.00 | -4.67% | 420,898 |
| Aug 29, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.38% | 381,328 |
| Aug 28, 2025 | 112.00 | 113.00 | 108.50 | 108.50 | 108.50 | -1.36% | 390,826 |
| Aug 27, 2025 | 110.50 | 111.00 | 104.50 | 110.00 | 110.00 | 1.38% | 426,800 |
| Aug 26, 2025 | 111.00 | 112.00 | 108.00 | 108.50 | 108.50 | -0.91% | 285,916 |
| Aug 25, 2025 | 110.00 | 111.50 | 109.50 | 109.50 | 109.50 | 0.92% | 293,516 |
| Aug 22, 2025 | 116.00 | 116.00 | 108.00 | 108.50 | 108.50 | -6.06% | 755,153 |
| Aug 21, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 0.43% | 340,858 |
| Aug 20, 2025 | 119.00 | 119.50 | 115.00 | 115.00 | 115.00 | -3.36% | 601,109 |
| Aug 19, 2025 | 122.00 | 122.50 | 118.50 | 119.00 | 119.00 | -2.46% | 474,390 |
| Aug 18, 2025 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | 437,501 |
| Aug 15, 2025 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | - | 320,919 |
| Aug 14, 2025 | 128.50 | 130.00 | 124.00 | 124.00 | 124.00 | -2.75% | 1,239,704 |
| Aug 13, 2025 | 124.00 | 129.50 | 122.50 | 127.50 | 127.50 | 8.05% | 2,275,342 |
| Aug 12, 2025 | 122.00 | 124.50 | 118.00 | 118.00 | 118.00 | 1.72% | 764,753 |
| Aug 11, 2025 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 288,659 |
| Aug 8, 2025 | 116.50 | 119.00 | 116.50 | 117.00 | 117.00 | 0.86% | 428,825 |
| Aug 7, 2025 | 126.50 | 126.50 | 116.00 | 116.00 | 116.00 | -7.20% | 1,271,816 |
| Aug 6, 2025 | 135.00 | 142.00 | 125.00 | 125.00 | 125.00 | -4.21% | 3,915,108 |
| Aug 5, 2025 | 122.00 | 130.50 | 121.00 | 130.50 | 130.50 | 9.66% | 2,156,816 |
| Aug 4, 2025 | 116.00 | 123.00 | 116.00 | 119.00 | 119.00 | 1.28% | 552,572 |
| Aug 1, 2025 | 115.50 | 118.50 | 112.50 | 117.50 | 117.50 | 1.29% | 158,080 |
| Jul 31, 2025 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | 0.87% | 169,783 |
| Jul 30, 2025 | 116.50 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 80,159 |
| Jul 29, 2025 | 118.00 | 119.50 | 116.00 | 116.00 | 116.00 | - | 203,330 |
| Jul 28, 2025 | 118.00 | 118.50 | 116.00 | 116.00 | 116.00 | -0.85% | 126,807 |
| Jul 25, 2025 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | -1.68% | 114,659 |
| Jul 24, 2025 | 123.50 | 123.50 | 118.50 | 119.00 | 119.00 | -0.83% | 294,036 |
| Jul 23, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 3.45% | 375,059 |
| Jul 22, 2025 | 116.00 | 123.00 | 115.50 | 116.00 | 116.00 | -0.43% | 756,284 |
| Jul 21, 2025 | 116.00 | 119.00 | 115.00 | 116.50 | 116.50 | 1.30% | 149,866 |
| Jul 18, 2025 | 115.00 | 118.50 | 115.00 | 115.00 | 115.00 | 0.88% | 354,043 |
| Jul 17, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 103,368 |
| Jul 16, 2025 | 112.50 | 114.50 | 111.50 | 113.00 | 113.00 | 0.44% | 180,376 |
| Jul 15, 2025 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | - | 119,136 |
| Jul 14, 2025 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | -3.02% | 188,755 |
| Jul 11, 2025 | 114.50 | 120.00 | 114.50 | 116.00 | 116.00 | 2.65% | 434,934 |
| Jul 10, 2025 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 146,204 |
| Jul 9, 2025 | 110.50 | 115.00 | 110.50 | 115.00 | 115.00 | 3.60% | 176,367 |
| Jul 8, 2025 | 114.00 | 114.50 | 111.00 | 111.00 | 111.00 | -2.20% | 138,648 |
| Jul 7, 2025 | 114.00 | 115.50 | 111.50 | 113.50 | 113.50 | -0.44% | 133,088 |
| Jul 4, 2025 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | -3.39% | 261,779 |
| Jul 3, 2025 | 120.00 | 120.50 | 118.00 | 118.00 | 118.00 | - | 222,896 |
| Jul 2, 2025 | 119.00 | 120.50 | 118.00 | 118.00 | 118.00 | -0.42% | 196,415 |
| Jul 1, 2025 | 118.00 | 120.00 | 118.00 | 118.50 | 118.50 | - | 145,858 |
| Jun 30, 2025 | 125.50 | 125.50 | 118.00 | 118.50 | 118.50 | -5.58% | 427,616 |