Powertip Image Corp (TPEX:6498)
Taiwan · Delayed Price · Currency is TWD 104.00
+2.50 (2.46%)
May 29, 2026, 1:30 PM CST
Powertip Image Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 102.50 | 105.00 | 102.00 | 104.00 | 104.00 | 2.46% | 169,643 |
| May 28, 2026 | 105.00 | 106.00 | 101.50 | 101.50 | 101.50 | -1.93% | 187,052 |
| May 27, 2026 | 106.00 | 106.50 | 102.00 | 103.50 | 103.50 | -1.43% | 210,515 |
| May 26, 2026 | 108.00 | 108.50 | 103.00 | 105.00 | 105.00 | -1.87% | 394,849 |
| May 25, 2026 | 108.00 | 108.50 | 105.50 | 107.00 | 107.00 | 0.47% | 364,388 |
| May 22, 2026 | 108.00 | 108.50 | 105.00 | 106.50 | 106.50 | - | 288,643 |
| May 21, 2026 | 105.00 | 109.50 | 105.00 | 106.50 | 106.50 | 1.43% | 445,448 |
| May 20, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 267,339 |
| May 19, 2026 | 108.00 | 115.50 | 106.00 | 106.00 | 106.00 | -1.85% | 894,533 |
| May 18, 2026 | 105.00 | 112.00 | 104.50 | 108.00 | 108.00 | 2.86% | 620,165 |
| May 15, 2026 | 111.50 | 114.00 | 103.50 | 105.00 | 105.00 | -6.67% | 1,436,863 |
| May 14, 2026 | 101.50 | 112.50 | 100.00 | 112.50 | 112.50 | 9.76% | 1,796,174 |
| May 13, 2026 | 96.90 | 104.00 | 96.90 | 102.50 | 102.50 | 8.01% | 922,568 |
| May 12, 2026 | 96.20 | 96.20 | 93.20 | 94.90 | 94.90 | -2.57% | 105,958 |
| May 11, 2026 | 99.50 | 99.50 | 95.80 | 97.40 | 97.40 | 2.10% | 146,289 |
| May 8, 2026 | 95.80 | 97.20 | 94.10 | 95.40 | 95.40 | 0.42% | 135,916 |
| May 7, 2026 | 100.00 | 100.00 | 93.70 | 95.00 | 95.00 | -4.04% | 323,312 |
| May 6, 2026 | 93.90 | 99.60 | 93.60 | 99.00 | 99.00 | 5.54% | 366,423 |
| May 5, 2026 | 91.00 | 94.00 | 91.00 | 93.80 | 93.80 | 3.19% | 75,501 |
| May 4, 2026 | 88.20 | 92.40 | 88.20 | 90.90 | 90.90 | 2.83% | 116,480 |
| Apr 30, 2026 | 90.90 | 91.00 | 88.20 | 88.40 | 88.40 | -1.78% | 123,058 |
| Apr 29, 2026 | 87.90 | 91.70 | 87.90 | 90.00 | 90.00 | 2.39% | 87,800 |
| Apr 28, 2026 | 88.20 | 88.90 | 87.60 | 87.90 | 87.90 | -0.34% | 69,598 |
| Apr 27, 2026 | 90.20 | 90.20 | 87.60 | 88.20 | 88.20 | -2.00% | 81,977 |
| Apr 24, 2026 | 90.10 | 91.50 | 89.90 | 90.00 | 90.00 | 0.11% | 91,068 |
| Apr 23, 2026 | 93.60 | 93.60 | 88.00 | 89.90 | 89.90 | -3.64% | 159,430 |
| Apr 22, 2026 | 95.90 | 95.90 | 93.30 | 93.30 | 93.30 | -1.17% | 63,306 |
| Apr 21, 2026 | 95.40 | 98.00 | 94.10 | 94.40 | 94.40 | -1.05% | 77,437 |
| Apr 20, 2026 | 93.30 | 95.80 | 93.30 | 95.40 | 95.40 | 2.36% | 57,354 |
| Apr 17, 2026 | 96.40 | 96.50 | 93.10 | 93.20 | 93.20 | -2.00% | 56,278 |
| Apr 16, 2026 | 94.20 | 96.80 | 94.20 | 95.10 | 95.10 | 1.17% | 103,989 |
| Apr 15, 2026 | 95.80 | 98.00 | 93.50 | 94.00 | 94.00 | - | 83,198 |
| Apr 14, 2026 | 91.00 | 96.10 | 90.60 | 94.00 | 94.00 | 4.91% | 111,633 |
| Apr 13, 2026 | 91.00 | 92.00 | 88.60 | 89.60 | 89.60 | 1.82% | 90,624 |
| Apr 10, 2026 | 88.30 | 89.90 | 87.70 | 88.00 | 88.00 | 0.57% | 46,293 |
| Apr 9, 2026 | 87.70 | 88.50 | 87.00 | 87.50 | 87.50 | - | 35,034 |
| Apr 8, 2026 | 86.80 | 88.00 | 86.80 | 87.50 | 87.50 | 0.81% | 29,517 |
| Apr 7, 2026 | 85.40 | 86.80 | 85.10 | 86.80 | 86.80 | 1.05% | 18,103 |
| Apr 2, 2026 | 88.40 | 88.40 | 84.50 | 85.90 | 85.90 | -0.23% | 33,324 |
| Apr 1, 2026 | 89.30 | 89.30 | 86.10 | 86.10 | 86.10 | 1.06% | 32,724 |
| Mar 31, 2026 | 87.60 | 87.70 | 85.20 | 85.20 | 85.20 | -5.75% | 52,089 |
| Mar 30, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -0.11% | 1,246 |
| Mar 27, 2026 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 1.12% | 10,625 |
| Mar 26, 2026 | 90.40 | 91.00 | 89.50 | 89.50 | 89.50 | -0.89% | 39,248 |
| Mar 25, 2026 | 89.80 | 90.90 | 89.60 | 90.30 | 90.30 | 0.78% | 18,303 |
| Mar 24, 2026 | 90.30 | 91.20 | 89.60 | 89.60 | 89.60 | -0.33% | 61,534 |
| Mar 23, 2026 | 88.20 | 92.00 | 88.20 | 89.90 | 89.90 | -4.87% | 69,193 |
| Mar 20, 2026 | 98.80 | 103.50 | 94.50 | 94.50 | 94.50 | 0.21% | 644,549 |
| Mar 19, 2026 | 92.40 | 95.00 | 90.90 | 94.30 | 94.30 | 2.84% | 96,363 |
| Mar 18, 2026 | 92.30 | 92.80 | 91.70 | 91.70 | 91.70 | -0.54% | 34,789 |