Powertip Image Corp (TPEX:6498)
Taiwan · Delayed Price · Currency is TWD 73.90
-1.40 (-1.86%)
Aug 19, 2026, 1:30 PM CST
Powertip Image Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 73.70 | 75.80 | 73.10 | 73.90 | 73.90 | -1.86% | 67,788 |
| Aug 18, 2026 | 78.20 | 78.20 | 74.50 | 75.30 | 75.30 | -3.34% | 59,785 |
| Aug 17, 2026 | 75.00 | 78.50 | 75.00 | 77.90 | 77.90 | 4.14% | 171,326 |
| Aug 14, 2026 | 74.70 | 75.40 | 73.70 | 74.80 | 74.80 | 0.40% | 105,427 |
| Aug 13, 2026 | 75.20 | 75.80 | 74.50 | 74.50 | 74.50 | -0.93% | 85,210 |
| Aug 12, 2026 | 73.30 | 75.20 | 73.00 | 75.20 | 75.20 | 2.31% | 118,577 |
| Aug 11, 2026 | 75.50 | 76.50 | 73.40 | 73.50 | 73.50 | -4.55% | 111,663 |
| Aug 10, 2026 | 75.30 | 77.80 | 75.00 | 77.00 | 77.00 | 3.36% | 139,081 |
| Aug 7, 2026 | 75.30 | 76.20 | 74.30 | 74.50 | 74.50 | -0.80% | 80,302 |
| Aug 6, 2026 | 76.20 | 76.20 | 74.00 | 75.10 | 75.10 | -1.44% | 152,070 |
| Aug 5, 2026 | 77.10 | 78.50 | 75.10 | 76.20 | 76.20 | - | 292,086 |
| Aug 4, 2026 | 73.00 | 76.40 | 71.50 | 76.20 | 76.20 | 5.54% | 157,017 |
| Aug 3, 2026 | 69.70 | 72.30 | 68.80 | 72.20 | 72.20 | 4.49% | 152,938 |
| Jul 31, 2026 | 71.30 | 71.50 | 68.70 | 69.10 | 69.10 | 2.83% | 303,342 |
| Jul 30, 2026 | 69.70 | 71.50 | 67.20 | 67.20 | 67.20 | -4.00% | 166,115 |
| Jul 29, 2026 | 74.50 | 75.70 | 68.60 | 70.00 | 70.00 | -5.41% | 282,816 |
| Jul 28, 2026 | 78.00 | 78.00 | 73.40 | 74.00 | 74.00 | -5.37% | 262,258 |
| Jul 27, 2026 | 79.00 | 80.40 | 78.10 | 78.20 | 78.20 | -1.01% | 193,884 |
| Jul 24, 2026 | 80.00 | 81.00 | 78.60 | 79.00 | 79.00 | -2.47% | 75,528 |
| Jul 23, 2026 | 81.90 | 81.90 | 80.50 | 81.00 | 81.00 | -1.10% | 67,588 |
| Jul 22, 2026 | 81.00 | 82.50 | 80.50 | 81.90 | 81.90 | 1.99% | 43,601 |
| Jul 21, 2026 | 79.50 | 81.20 | 79.50 | 80.30 | 80.30 | 1.01% | 98,304 |
| Jul 20, 2026 | 81.90 | 81.90 | 78.10 | 79.50 | 79.50 | -2.45% | 160,749 |
| Jul 17, 2026 | 85.00 | 85.00 | 80.90 | 81.50 | 81.50 | -4.12% | 213,304 |
| Jul 16, 2026 | 85.60 | 86.70 | 83.90 | 85.00 | 85.00 | -0.58% | 107,733 |
| Jul 15, 2026 | 86.80 | 87.80 | 85.10 | 85.50 | 85.50 | -0.81% | 102,870 |
| Jul 14, 2026 | 89.70 | 89.70 | 82.00 | 86.20 | 86.20 | -3.04% | 153,361 |
| Jul 13, 2026 | 91.30 | 91.80 | 88.30 | 88.90 | 88.90 | -3.16% | 93,605 |
| Jul 9, 2026 | 89.10 | 91.90 | 88.40 | 91.80 | 91.80 | 3.15% | 100,931 |
| Jul 8, 2026 | 92.00 | 92.00 | 88.20 | 89.00 | 89.00 | -0.34% | 93,194 |
| Jul 7, 2026 | 92.70 | 94.00 | 89.30 | 89.30 | 89.30 | -3.77% | 150,471 |
| Jul 6, 2026 | 94.50 | 95.20 | 92.00 | 92.80 | 92.80 | -1.69% | 126,253 |
| Jul 3, 2026 | 94.10 | 94.60 | 93.30 | 94.40 | 94.40 | -0.42% | 86,233 |
| Jul 2, 2026 | 91.90 | 95.00 | 91.70 | 94.80 | 94.80 | 2.60% | 97,615 |
| Jul 1, 2026 | 93.50 | 93.60 | 91.50 | 92.40 | 92.40 | -1.07% | 188,415 |
| Jun 30, 2026 | 91.90 | 93.40 | 91.40 | 93.40 | 93.40 | 1.74% | 182,635 |
| Jun 29, 2026 | 90.50 | 92.90 | 90.00 | 91.80 | 91.80 | 1.44% | 232,544 |
| Jun 26, 2026 | 100.50 | 100.50 | 94.60 | 95.00 | 90.50 | -5.47% | 379,141 |
| Jun 25, 2026 | 102.00 | 104.00 | 99.40 | 100.50 | 95.74 | -0.50% | 294,107 |
| Jun 24, 2026 | 102.50 | 102.50 | 99.10 | 101.00 | 96.22 | -0.49% | 238,351 |
| Jun 23, 2026 | 106.00 | 107.00 | 101.00 | 101.50 | 96.69 | -2.40% | 265,787 |
| Jun 22, 2026 | 107.50 | 107.50 | 102.50 | 104.00 | 99.07 | -2.80% | 594,530 |
| Jun 18, 2026 | 110.00 | 110.00 | 105.50 | 107.00 | 101.93 | -3.17% | 622,588 |
| Jun 17, 2026 | 105.00 | 114.50 | 105.00 | 110.50 | 105.27 | 5.74% | 1,672,337 |
| Jun 16, 2026 | 102.00 | 109.50 | 101.00 | 104.50 | 99.55 | 2.96% | 425,205 |
| Jun 15, 2026 | 99.30 | 106.00 | 99.30 | 101.50 | 96.69 | 3.26% | 234,825 |
| Jun 12, 2026 | 99.20 | 100.00 | 98.30 | 98.30 | 93.64 | - | 114,754 |
| Jun 11, 2026 | 102.00 | 102.00 | 96.00 | 98.30 | 93.64 | 0.31% | 99,025 |
| Jun 10, 2026 | 101.00 | 105.00 | 98.00 | 98.00 | 93.36 | -3.45% | 186,520 |
| Jun 9, 2026 | 98.90 | 102.50 | 97.50 | 101.50 | 96.69 | 5.73% | 199,894 |