Powercom Co., Ltd. 3043
TWSE · Taiwan · Producer Manufacturing
TWD 20.75+0.50 (+2.47%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.75 | +2.47% | TWD 20.25 | TWD 20.75 | TWD 20.10 | 96.81K |
| 2026-10-01 | TWD 20.25 | -0.49% | TWD 20.35 | TWD 20.35 | TWD 20.15 | 57.54K |
| 2026-09-30 | TWD 20.35 | +1.24% | TWD 20.65 | TWD 20.65 | TWD 20.25 | 44.50K |
| 2026-09-29 | TWD 20.10 | -2.43% | TWD 20.00 | TWD 20.80 | TWD 20.00 | 96.30K |
| 2026-09-24 | TWD 20.60 | -1.44% | TWD 20.90 | TWD 20.95 | TWD 20.55 | 26.10K |
| 2026-09-23 | TWD 20.90 | +0.97% | TWD 21.00 | TWD 21.00 | TWD 20.65 | 31.52K |
| 2026-09-22 | TWD 20.70 | -0.72% | TWD 20.85 | TWD 21.25 | TWD 20.70 | 67.20K |
| 2026-09-21 | TWD 20.85 | +0.97% | TWD 20.65 | TWD 21.10 | TWD 20.50 | 86.07K |
| 2026-09-18 | TWD 20.65 | +0.98% | TWD 20.25 | TWD 20.65 | TWD 20.25 | 43.21K |
| 2026-09-17 | TWD 20.45 | 0.00% | TWD 20.65 | TWD 20.70 | TWD 20.45 | 53.00K |
| 2026-09-16 | TWD 20.45 | +1.74% | TWD 20.30 | TWD 20.45 | TWD 20.15 | 56.23K |
| 2026-09-15 | TWD 20.10 | +0.50% | TWD 20.25 | TWD 20.30 | TWD 20.00 | 43.55K |
| 2026-09-14 | TWD 20.00 | -1.23% | TWD 20.05 | TWD 20.15 | TWD 19.80 | 52.10K |
| 2026-09-11 | TWD 20.25 | -0.98% | TWD 20.50 | TWD 20.50 | TWD 20.05 | 53.00K |
| 2026-09-10 | TWD 20.45 | -2.15% | TWD 20.80 | TWD 20.80 | TWD 20.45 | 57.20K |
| 2026-09-09 | TWD 20.90 | +0.24% | TWD 20.90 | TWD 20.90 | TWD 20.70 | 55.30K |
| 2026-09-08 | TWD 20.85 | -0.48% | TWD 20.90 | TWD 21.00 | TWD 20.70 | 65.69K |
| 2026-09-07 | TWD 20.95 | +0.24% | TWD 21.00 | TWD 21.15 | TWD 20.90 | 29.15K |
| 2026-09-04 | TWD 20.90 | +0.24% | TWD 20.90 | TWD 20.90 | TWD 20.55 | 72.50K |
| 2026-09-03 | TWD 20.85 | -1.65% | TWD 21.25 | TWD 21.40 | TWD 20.85 | 78.20K |
| 2026-09-02 | TWD 21.20 | -0.70% | TWD 21.35 | TWD 21.35 | TWD 21.00 | 28.43K |
| 2026-09-01 | TWD 21.35 | +1.67% | TWD 21.00 | TWD 21.45 | TWD 21.00 | 33.34K |
| 2026-08-31 | TWD 21.00 | -0.47% | TWD 20.85 | TWD 21.00 | TWD 20.65 | 28.20K |
| 2026-08-28 | TWD 21.10 | -1.40% | TWD 21.50 | TWD 21.50 | TWD 20.95 | 121.48K |
| 2026-08-27 | TWD 21.40 | -2.28% | TWD 22.00 | TWD 22.00 | TWD 21.40 | 102.20K |
| 2026-08-26 | TWD 21.90 | +3.55% | TWD 21.00 | TWD 22.45 | TWD 21.00 | 233.70K |
| 2026-08-25 | TWD 21.15 | -0.24% | TWD 21.20 | TWD 21.20 | TWD 20.85 | 49.70K |
| 2026-08-24 | TWD 21.20 | +0.95% | TWD 21.35 | TWD 21.35 | TWD 20.85 | 68.00K |
| 2026-08-21 | TWD 21.00 | -1.18% | TWD 21.25 | TWD 21.25 | TWD 20.85 | 73.50K |
| 2026-08-20 | TWD 21.25 | +0.95% | TWD 21.25 | TWD 21.45 | TWD 21.00 | 60.29K |
| 2026-08-19 | TWD 21.05 | -0.47% | TWD 21.65 | TWD 21.65 | TWD 20.85 | 64.30K |
| 2026-08-18 | TWD 21.15 | -0.94% | TWD 21.40 | TWD 21.60 | TWD 21.00 | 66.27K |
| 2026-08-17 | TWD 21.35 | +0.95% | TWD 21.55 | TWD 22.00 | TWD 21.30 | 103.28K |
| 2026-08-14 | TWD 21.15 | +2.67% | TWD 20.80 | TWD 21.55 | TWD 20.30 | 176.80K |
| 2026-08-13 | TWD 20.60 | 0.00% | TWD 21.00 | TWD 21.55 | TWD 20.60 | 184.67K |
| 2026-08-12 | TWD 20.60 | +1.23% | TWD 20.45 | TWD 20.75 | TWD 20.45 | 81.89K |
| 2026-08-11 | TWD 20.35 | -1.21% | TWD 20.60 | TWD 20.70 | TWD 20.20 | 30.30K |
| 2026-08-10 | TWD 20.60 | +3.26% | TWD 20.20 | TWD 20.80 | TWD 20.20 | 83.58K |
| 2026-08-07 | TWD 19.95 | -0.50% | TWD 20.00 | TWD 20.30 | TWD 19.40 | 44.20K |
| 2026-08-06 | TWD 20.05 | -0.99% | TWD 20.25 | TWD 20.25 | TWD 19.90 | 33.60K |
| 2026-08-05 | TWD 20.25 | +2.79% | TWD 20.25 | TWD 20.45 | TWD 19.90 | 69.60K |
| 2026-08-04 | TWD 19.70 | 0.00% | TWD 19.75 | TWD 20.00 | TWD 19.60 | 49.11K |
| 2026-08-03 | TWD 19.70 | +1.03% | TWD 19.50 | TWD 19.80 | TWD 19.50 | 52.79K |
| 2026-07-31 | TWD 19.50 | +4.56% | TWD 19.40 | TWD 19.55 | TWD 18.90 | 41.40K |
| 2026-07-30 | TWD 18.65 | -1.06% | TWD 18.50 | TWD 19.35 | TWD 18.35 | 136.21K |
| 2026-07-29 | TWD 18.85 | -3.33% | TWD 20.00 | TWD 20.00 | TWD 18.40 | 241.50K |
| 2026-07-28 | TWD 19.50 | -5.80% | TWD 20.60 | TWD 20.60 | TWD 19.50 | 186.40K |
| 2026-07-27 | TWD 20.70 | -0.24% | TWD 20.45 | TWD 20.70 | TWD 20.30 | 53.10K |
| 2026-07-24 | TWD 20.75 | -0.72% | TWD 20.90 | TWD 21.05 | TWD 20.55 | 42.20K |
| 2026-07-23 | TWD 20.90 | -1.42% | TWD 21.40 | TWD 21.45 | TWD 20.70 | 83.30K |
| 2026-07-22 | TWD 21.20 | +0.95% | TWD 21.30 | TWD 21.30 | TWD 20.85 | 104.10K |
| 2026-07-21 | TWD 21.00 | +0.96% | TWD 20.65 | TWD 21.25 | TWD 20.65 | 63.05K |
| 2026-07-20 | TWD 20.80 | +1.71% | TWD 20.45 | TWD 21.05 | TWD 20.00 | 121.20K |
| 2026-07-17 | TWD 20.45 | -8.09% | TWD 21.70 | TWD 21.70 | TWD 20.35 | 269.35K |
| 2026-07-16 | TWD 22.25 | -0.67% | TWD 22.30 | TWD 22.35 | TWD 21.95 | 110.40K |
| 2026-07-15 | TWD 22.40 | +2.75% | TWD 22.30 | TWD 22.85 | TWD 22.20 | 92.23K |
| 2026-07-14 | TWD 21.80 | -4.39% | TWD 23.15 | TWD 23.15 | TWD 21.55 | 176.53K |
| 2026-07-13 | TWD 22.80 | +5.31% | TWD 22.35 | TWD 23.20 | TWD 22.35 | 240.58K |
| 2026-07-10 | TWD 21.65 | 0.00% | TWD 21.65 | TWD 21.65 | TWD 21.65 | 0 |
| 2026-07-09 | TWD 21.65 | -0.92% | TWD 21.70 | TWD 21.95 | TWD 21.55 | 77.21K |
| 2026-07-08 | TWD 21.85 | -0.23% | TWD 22.00 | TWD 22.10 | TWD 21.60 | 79.40K |
| 2026-07-07 | TWD 21.90 | -4.99% | TWD 23.05 | TWD 23.05 | TWD 21.90 | 167.50K |
| 2026-07-06 | TWD 23.05 | +0.22% | TWD 23.40 | TWD 23.80 | TWD 23.05 | 181.89K |
| 2026-07-03 | TWD 23.00 | 0.00% | TWD 23.00 | TWD 23.20 | TWD 22.75 | 248.70K |
| 2026-07-02 | TWD 23.00 | +6.48% | TWD 22.10 | TWD 23.65 | TWD 21.60 | 779.60K |
| 2026-07-01 | TWD 21.60 | -2.70% | TWD 22.10 | TWD 22.25 | TWD 21.60 | 95.20K |
| 2026-06-30 | TWD 22.20 | +1.60% | TWD 22.35 | TWD 22.35 | TWD 21.90 | 51.00K |
| 2026-06-29 | TWD 21.85 | +1.63% | TWD 21.65 | TWD 22.00 | TWD 21.40 | 77.42K |
| 2026-06-26 | TWD 21.50 | -4.87% | TWD 22.50 | TWD 22.50 | TWD 21.40 | 248.00K |
| 2026-06-25 | TWD 22.60 | -0.44% | TWD 22.80 | TWD 23.15 | TWD 22.55 | 96.30K |
| 2026-06-24 | TWD 22.70 | 0.00% | TWD 22.45 | TWD 23.00 | TWD 22.45 | 125.00K |
| 2026-06-23 | TWD 22.70 | -2.78% | TWD 23.35 | TWD 23.50 | TWD 22.65 | 233.32K |
| 2026-06-22 | TWD 23.35 | -1.89% | TWD 23.80 | TWD 23.80 | TWD 23.10 | 314.78K |
| 2026-06-18 | TWD 23.80 | -0.83% | TWD 24.00 | TWD 24.60 | TWD 23.50 | 397.82K |
| 2026-06-17 | TWD 24.00 | +0.63% | TWD 23.70 | TWD 24.75 | TWD 23.50 | 607.86K |
| 2026-06-16 | TWD 23.85 | +5.07% | TWD 22.75 | TWD 24.30 | TWD 22.45 | 650.31K |
| 2026-06-15 | TWD 22.70 | -1.09% | TWD 22.90 | TWD 23.15 | TWD 22.50 | 191.31K |
| 2026-06-12 | TWD 22.95 | +2.46% | TWD 22.80 | TWD 23.35 | TWD 22.80 | 225.30K |
| 2026-06-11 | TWD 22.40 | -1.97% | TWD 22.95 | TWD 22.95 | TWD 21.95 | 267.10K |
| 2026-06-10 | TWD 22.85 | -4.79% | TWD 23.80 | TWD 24.00 | TWD 22.80 | 388.60K |
| 2026-06-09 | TWD 24.00 | +0.63% | TWD 23.90 | TWD 24.30 | TWD 22.80 | 846.30K |
| 2026-06-08 | TWD 23.85 | +6.71% | TWD 21.05 | TWD 24.15 | TWD 20.60 | 1.21M |
| 2026-06-05 | TWD 22.35 | -7.64% | TWD 24.30 | TWD 24.60 | TWD 22.35 | 1.71M |
| 2026-06-04 | TWD 24.20 | +10.00% | TWD 21.85 | TWD 24.20 | TWD 21.80 | 1.18M |
| 2026-06-03 | TWD 22.00 | +2.09% | TWD 21.65 | TWD 22.25 | TWD 21.20 | 358.91K |
| 2026-06-02 | TWD 21.55 | 0.00% | TWD 21.70 | TWD 21.80 | TWD 21.15 | 160.10K |
| 2026-06-01 | TWD 21.55 | +2.62% | TWD 21.00 | TWD 21.80 | TWD 20.80 | 405.00K |
| 2026-05-29 | TWD 21.00 | +0.96% | TWD 21.20 | TWD 21.20 | TWD 20.40 | 166.16K |
| 2026-05-28 | TWD 20.80 | +1.22% | TWD 20.60 | TWD 22.15 | TWD 20.60 | 398.29K |
| 2026-05-27 | TWD 20.55 | -0.72% | TWD 20.85 | TWD 21.15 | TWD 20.55 | 149.43K |