Partner Tech Corp. 3097
TPEX · Taiwan · Electronic Technology
TWD 25.250.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 25.25 | 0.00% | TWD 25.25 | TWD 25.25 | TWD 25.25 | 1 |
| 2026-09-30 | TWD 25.25 | +0.60% | TWD 25.05 | TWD 25.30 | TWD 25.00 | 22.81K |
| 2026-09-29 | TWD 25.10 | 0.00% | TWD 25.10 | TWD 25.10 | TWD 24.30 | 6.00K |
| 2026-09-24 | TWD 25.10 | +0.20% | TWD 25.00 | TWD 25.55 | TWD 24.40 | 39.02K |
| 2026-09-23 | TWD 25.05 | -0.99% | TWD 25.30 | TWD 25.30 | TWD 24.15 | 22.20K |
| 2026-09-22 | TWD 25.30 | -0.59% | TWD 25.35 | TWD 25.45 | TWD 24.40 | 12.01K |
| 2026-09-21 | TWD 25.45 | +1.19% | TWD 25.10 | TWD 25.45 | TWD 24.10 | 17.01K |
| 2026-09-18 | TWD 25.15 | -0.59% | TWD 25.25 | TWD 25.25 | TWD 24.40 | 30.01K |
| 2026-09-17 | TWD 25.30 | +2.02% | TWD 24.95 | TWD 25.60 | TWD 24.40 | 25.02K |
| 2026-09-16 | TWD 24.80 | -1.20% | TWD 25.00 | TWD 25.00 | TWD 24.05 | 12.11K |
| 2026-09-15 | TWD 25.10 | +0.20% | TWD 24.80 | TWD 25.40 | TWD 24.30 | 43.02K |
| 2026-09-14 | TWD 25.05 | -1.76% | TWD 25.30 | TWD 25.30 | TWD 24.10 | 19.01K |
| 2026-09-11 | TWD 25.50 | +1.39% | TWD 25.15 | TWD 25.55 | TWD 24.30 | 18.01K |
| 2026-09-10 | TWD 25.15 | -0.79% | TWD 24.25 | TWD 25.35 | TWD 24.15 | 25.01K |
| 2026-09-09 | TWD 25.35 | +1.00% | TWD 25.15 | TWD 25.35 | TWD 25.15 | 6 |
| 2026-09-08 | TWD 25.10 | +0.20% | TWD 25.05 | TWD 25.20 | TWD 24.60 | 19.30K |
| 2026-09-07 | TWD 25.05 | 0.00% | TWD 23.85 | TWD 25.05 | TWD 23.85 | 15 |
| 2026-09-04 | TWD 25.05 | -0.20% | TWD 25.05 | TWD 25.05 | TWD 25.05 | 47 |
| 2026-09-03 | TWD 25.10 | +0.40% | TWD 25.00 | TWD 25.10 | TWD 23.80 | 10.01K |
| 2026-09-02 | TWD 25.00 | -3.66% | TWD 26.00 | TWD 26.00 | TWD 23.65 | 19.03K |
| 2026-09-01 | TWD 25.95 | -0.19% | TWD 26.00 | TWD 26.00 | TWD 25.95 | 22 |
| 2026-08-31 | TWD 26.00 | -0.76% | TWD 26.15 | TWD 26.15 | TWD 24.90 | 18.00K |
| 2026-08-28 | TWD 26.20 | +1.16% | TWD 25.60 | TWD 26.80 | TWD 25.40 | 15.10K |
| 2026-08-27 | TWD 25.90 | -1.71% | TWD 26.30 | TWD 26.30 | TWD 25.00 | 2.00K |
| 2026-08-26 | TWD 26.35 | -0.57% | TWD 26.50 | TWD 26.50 | TWD 25.25 | 10.02K |
| 2026-08-25 | TWD 26.50 | +3.52% | TWD 25.55 | TWD 26.50 | TWD 25.45 | 10.01K |
| 2026-08-24 | TWD 25.60 | +0.20% | TWD 25.55 | TWD 25.60 | TWD 25.55 | 1.00K |
| 2026-08-21 | TWD 25.55 | +1.79% | TWD 25.15 | TWD 25.60 | TWD 24.40 | 13.01K |
| 2026-08-20 | TWD 25.10 | 0.00% | TWD 25.10 | TWD 25.10 | TWD 25.10 | 3.00K |
| 2026-08-19 | TWD 25.10 | +0.40% | TWD 25.05 | TWD 25.10 | TWD 23.90 | 27 |
| 2026-08-18 | TWD 25.00 | +0.20% | TWD 24.95 | TWD 25.00 | TWD 24.80 | 10.02K |
| 2026-08-17 | TWD 24.95 | -0.20% | TWD 25.00 | TWD 25.30 | TWD 24.00 | 2.05K |
| 2026-08-14 | TWD 25.00 | -1.96% | TWD 25.30 | TWD 25.40 | TWD 24.20 | 19.06K |
| 2026-08-13 | TWD 25.50 | -0.39% | TWD 25.55 | TWD 25.55 | TWD 24.60 | 10.71K |
| 2026-08-12 | TWD 25.60 | +0.39% | TWD 25.55 | TWD 25.60 | TWD 24.30 | 17.13K |
| 2026-08-11 | TWD 25.50 | -0.20% | TWD 25.55 | TWD 25.55 | TWD 25.50 | 1.00K |
| 2026-08-10 | TWD 25.55 | -0.20% | TWD 25.60 | TWD 25.60 | TWD 24.50 | 11.01K |
| 2026-08-07 | TWD 25.60 | +0.79% | TWD 24.50 | TWD 25.60 | TWD 24.50 | 1.04K |
| 2026-08-06 | TWD 25.40 | -1.93% | TWD 26.00 | TWD 26.00 | TWD 25.00 | 5.00K |
| 2026-08-05 | TWD 25.90 | +1.17% | TWD 25.60 | TWD 26.80 | TWD 24.70 | 48.92K |
| 2026-08-04 | TWD 25.60 | -2.29% | TWD 26.20 | TWD 26.20 | TWD 24.95 | 15.40K |
| 2026-08-03 | TWD 26.20 | +8.04% | TWD 24.30 | TWD 26.25 | TWD 24.30 | 17.50K |
| 2026-07-31 | TWD 24.25 | +5.21% | TWD 23.15 | TWD 24.25 | TWD 23.10 | 14.67K |
| 2026-07-30 | TWD 23.05 | +0.88% | TWD 23.10 | TWD 23.15 | TWD 23.05 | 1.05K |
| 2026-07-29 | TWD 22.85 | -5.58% | TWD 24.55 | TWD 24.55 | TWD 22.40 | 68.49K |
| 2026-07-28 | TWD 24.20 | -3.39% | TWD 25.20 | TWD 25.20 | TWD 24.00 | 9.14K |
| 2026-07-27 | TWD 25.05 | -0.60% | TWD 25.05 | TWD 25.05 | TWD 25.05 | 5 |
| 2026-07-24 | TWD 25.20 | +0.80% | TWD 25.20 | TWD 25.20 | TWD 24.00 | 506 |
| 2026-07-23 | TWD 25.00 | -0.40% | TWD 25.40 | TWD 25.40 | TWD 25.00 | 85 |
| 2026-07-22 | TWD 25.10 | +0.60% | TWD 25.15 | TWD 25.15 | TWD 24.00 | 312 |
| 2026-07-21 | TWD 24.95 | -0.99% | TWD 25.25 | TWD 25.35 | TWD 24.00 | 11.42K |
| 2026-07-20 | TWD 25.20 | -2.33% | TWD 26.10 | TWD 26.10 | TWD 24.00 | 4.10K |
| 2026-07-17 | TWD 25.80 | +0.78% | TWD 25.85 | TWD 26.25 | TWD 25.00 | 23.28K |
| 2026-07-16 | TWD 25.60 | -0.58% | TWD 25.50 | TWD 25.60 | TWD 25.50 | 42 |
| 2026-07-15 | TWD 25.75 | -1.53% | TWD 26.15 | TWD 26.15 | TWD 24.95 | 8.26K |
| 2026-07-14 | TWD 26.15 | -0.76% | TWD 26.40 | TWD 26.40 | TWD 25.00 | 14.05K |
| 2026-07-13 | TWD 26.35 | -0.19% | TWD 26.25 | TWD 26.35 | TWD 26.25 | 1.00K |
| 2026-07-10 | TWD 26.40 | 0.00% | TWD 26.40 | TWD 26.40 | TWD 26.40 | 0 |
| 2026-07-09 | TWD 26.40 | 0.00% | TWD 26.40 | TWD 26.45 | TWD 25.50 | 8.01K |
| 2026-07-08 | TWD 26.40 | +0.76% | TWD 26.30 | TWD 26.40 | TWD 26.00 | 5.00K |
| 2026-07-07 | TWD 26.20 | -0.19% | TWD 26.25 | TWD 27.70 | TWD 25.50 | 47.02K |
| 2026-07-06 | TWD 26.25 | -0.19% | TWD 26.25 | TWD 26.25 | TWD 25.10 | 1.00K |
| 2026-07-03 | TWD 26.30 | -0.75% | TWD 25.20 | TWD 26.30 | TWD 25.20 | 7.01K |
| 2026-07-02 | TWD 26.50 | +1.92% | TWD 27.00 | TWD 27.05 | TWD 26.00 | 34.37K |
| 2026-07-01 | TWD 26.00 | -2.62% | TWD 26.80 | TWD 26.80 | TWD 25.55 | 13.14K |
| 2026-06-30 | TWD 26.70 | -1.48% | TWD 27.05 | TWD 27.30 | TWD 26.00 | 14.11K |
| 2026-06-29 | TWD 27.10 | +4.23% | TWD 26.00 | TWD 27.25 | TWD 26.00 | 36.11K |
| 2026-06-26 | TWD 26.00 | 0.00% | TWD 27.10 | TWD 30.20 | TWD 25.60 | 75.27K |
| 2026-06-25 | TWD 26.00 | -4.24% | TWD 27.15 | TWD 27.15 | TWD 25.90 | 3.00K |
| 2026-06-24 | TWD 27.15 | +0.18% | TWD 27.10 | TWD 27.15 | TWD 25.90 | 6.03K |
| 2026-06-23 | TWD 27.10 | 0.00% | TWD 27.10 | TWD 27.10 | TWD 25.90 | 9.01K |
| 2026-06-22 | TWD 27.10 | +4.23% | TWD 26.00 | TWD 27.25 | TWD 25.90 | 13.11K |
| 2026-06-18 | TWD 26.00 | 0.00% | TWD 26.00 | TWD 26.00 | TWD 25.00 | 5.31K |
| 2026-06-17 | TWD 26.00 | -0.76% | TWD 26.20 | TWD 26.20 | TWD 25.05 | 8.00K |
| 2026-06-16 | TWD 26.20 | +0.77% | TWD 26.05 | TWD 26.20 | TWD 26.00 | 10.00K |
| 2026-06-15 | TWD 26.00 | 0.00% | TWD 26.00 | TWD 26.00 | TWD 24.80 | 8.31K |
| 2026-06-12 | TWD 26.00 | +0.58% | TWD 25.90 | TWD 26.00 | TWD 25.55 | 7.00K |
| 2026-06-11 | TWD 25.85 | -1.34% | TWD 26.20 | TWD 26.20 | TWD 24.95 | 21.01K |
| 2026-06-10 | TWD 26.20 | 0.00% | TWD 24.95 | TWD 26.20 | TWD 24.95 | 1.21K |
| 2026-06-09 | TWD 26.20 | +1.95% | TWD 26.20 | TWD 26.20 | TWD 26.20 | 3 |
| 2026-06-08 | TWD 25.70 | -4.46% | TWD 25.50 | TWD 25.90 | TWD 24.65 | 28.02K |
| 2026-06-05 | TWD 26.90 | -0.37% | TWD 27.00 | TWD 27.35 | TWD 26.05 | 29.84K |
| 2026-06-04 | TWD 27.00 | -0.74% | TWD 26.10 | TWD 27.00 | TWD 26.10 | 32.10K |
| 2026-06-03 | TWD 27.20 | +4.21% | TWD 26.10 | TWD 27.40 | TWD 26.10 | 18.11K |
| 2026-06-02 | TWD 26.10 | -3.69% | TWD 27.00 | TWD 27.10 | TWD 25.50 | 26.01K |
| 2026-06-01 | TWD 27.10 | +3.63% | TWD 24.95 | TWD 27.10 | TWD 24.75 | 52.05K |
| 2026-05-29 | TWD 26.15 | -0.57% | TWD 25.70 | TWD 26.15 | TWD 25.55 | 12.00K |
| 2026-05-28 | TWD 26.30 | -4.01% | TWD 26.30 | TWD 26.35 | TWD 25.15 | 29.81K |
| 2026-05-27 | TWD 27.40 | +1.11% | TWD 27.40 | TWD 28.50 | TWD 26.20 | 37.43K |
| 2026-05-26 | TWD 27.10 | +3.83% | TWD 26.10 | TWD 27.35 | TWD 25.80 | 51.52K |