Powertech Industrial Co., Ltd. 3296
TWSE · Taiwan · Producer Manufacturing
TWD 28.50-0.10 (-0.35%)
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 28.20 | -1.40% | TWD 30.95 | TWD 30.95 | TWD 28.15 | 82.74K |
| 2026-10-01 | TWD 28.60 | +0.70% | TWD 28.60 | TWD 28.60 | TWD 28.10 | 68.75K |
| 2026-09-30 | TWD 28.40 | +2.16% | TWD 27.70 | TWD 28.40 | TWD 27.60 | 63.00K |
| 2026-09-29 | TWD 27.80 | -0.54% | TWD 28.00 | TWD 29.60 | TWD 27.75 |
| 110.00K |
| 2026-09-24 | TWD 27.95 | -0.71% | TWD 27.90 | TWD 28.00 | TWD 27.80 | 43.00K |
| 2026-09-23 | TWD 28.15 | +0.18% | TWD 27.75 | TWD 28.15 | TWD 27.40 | 74.00K |
| 2026-09-22 | TWD 28.10 | -1.40% | TWD 28.55 | TWD 28.80 | TWD 27.75 | 219.00K |
| 2026-09-21 | TWD 28.50 | +0.71% | TWD 29.20 | TWD 29.25 | TWD 28.35 | 205.16K |
| 2026-09-18 | TWD 28.30 | +9.90% | TWD 25.70 | TWD 28.30 | TWD 25.55 | 425.31K |
| 2026-09-17 | TWD 25.75 | -1.15% | TWD 25.70 | TWD 26.10 | TWD 25.60 | 101.02K |
| 2026-09-16 | TWD 26.05 | -3.52% | TWD 27.25 | TWD 27.25 | TWD 25.80 | 161.17K |
| 2026-09-15 | TWD 27.00 | +5.88% | TWD 25.30 | TWD 27.70 | TWD 25.10 | 210.01K |
| 2026-09-14 | TWD 25.50 | -1.92% | TWD 25.55 | TWD 26.55 | TWD 25.30 | 220.28K |
| 2026-09-11 | TWD 26.00 | +9.94% | TWD 23.70 | TWD 26.00 | TWD 23.70 | 398.25K |
| 2026-09-10 | TWD 23.65 | -1.46% | TWD 23.20 | TWD 23.65 | TWD 23.20 | 21.98K |
| 2026-09-09 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.15 | TWD 24.00 | 11.00K |
| 2026-09-08 | TWD 24.00 | -1.03% | TWD 24.05 | TWD 24.20 | TWD 24.00 | 9.02K |
| 2026-09-07 | TWD 24.25 | +1.46% | TWD 24.25 | TWD 24.25 | TWD 23.55 | 26.01K |
| 2026-09-04 | TWD 23.90 | +1.06% | TWD 23.65 | TWD 23.90 | TWD 23.05 | 26.19K |
| 2026-09-03 | TWD 23.65 | -1.66% | TWD 24.05 | TWD 24.05 | TWD 23.55 | 17.00K |
| 2026-09-02 | TWD 24.05 | 0.00% | TWD 23.70 | TWD 24.05 | TWD 23.55 | 20.00K |
| 2026-09-01 | TWD 24.05 | +0.63% | TWD 24.40 | TWD 24.40 | TWD 23.75 | 18.00K |
| 2026-08-31 | TWD 23.90 | -0.83% | TWD 23.85 | TWD 24.20 | TWD 23.70 | 15.00K |
| 2026-08-28 | TWD 24.10 | -0.41% | TWD 24.30 | TWD 24.30 | TWD 23.55 | 28.10K |
| 2026-08-27 | TWD 24.20 | -0.41% | TWD 23.50 | TWD 24.20 | TWD 23.50 | 30.25K |
| 2026-08-26 | TWD 24.30 | +1.25% | TWD 24.10 | TWD 24.30 | TWD 24.00 | 8.07K |
| 2026-08-25 | TWD 24.00 | -1.44% | TWD 23.80 | TWD 24.05 | TWD 23.70 | 10.15K |
| 2026-08-24 | TWD 24.35 | +1.46% | TWD 24.00 | TWD 24.35 | TWD 23.35 | 17.01K |
| 2026-08-21 | TWD 24.00 | +1.27% | TWD 23.45 | TWD 24.00 | TWD 23.40 | 9.00K |
| 2026-08-20 | TWD 23.70 | -2.87% | TWD 24.40 | TWD 24.40 | TWD 23.45 | 31.00K |
| 2026-08-19 | TWD 24.40 | +3.83% | TWD 22.95 | TWD 24.40 | TWD 22.60 | 24.09K |
| 2026-08-18 | TWD 23.50 | -0.21% | TWD 23.00 | TWD 23.50 | TWD 22.60 | 32.00K |
| 2026-08-17 | TWD 23.55 | +0.21% | TWD 23.00 | TWD 23.90 | TWD 23.00 | 19.00K |
| 2026-08-14 | TWD 23.50 | -0.84% | TWD 23.50 | TWD 23.50 | TWD 23.30 | 11.10K |
| 2026-08-13 | TWD 23.70 | +1.50% | TWD 23.50 | TWD 23.85 | TWD 23.30 | 30.00K |
| 2026-08-12 | TWD 23.35 | +1.08% | TWD 23.20 | TWD 23.55 | TWD 23.15 | 16.00K |
| 2026-08-11 | TWD 23.10 | -1.49% | TWD 23.20 | TWD 23.20 | TWD 23.00 | 18.00K |
| 2026-08-10 | TWD 23.45 | +1.96% | TWD 23.00 | TWD 23.45 | TWD 22.80 | 24.00K |
| 2026-08-07 | TWD 23.00 | -1.71% | TWD 23.20 | TWD 23.25 | TWD 23.00 | 22.06K |
| 2026-08-06 | TWD 23.40 | +1.74% | TWD 23.00 | TWD 23.65 | TWD 22.60 | 90.00K |
| 2026-08-05 | TWD 23.00 | -0.43% | TWD 23.70 | TWD 23.70 | TWD 22.70 | 104.00K |
| 2026-08-04 | TWD 23.10 | +1.99% | TWD 22.40 | TWD 23.20 | TWD 22.35 | 47.02K |
| 2026-08-03 | TWD 22.65 | +3.90% | TWD 21.35 | TWD 22.95 | TWD 21.35 | 88.00K |
| 2026-07-31 | TWD 21.80 | +0.69% | TWD 21.70 | TWD 23.10 | TWD 21.70 | 129.15K |
| 2026-07-30 | TWD 21.65 | -4.63% | TWD 22.40 | TWD 23.25 | TWD 21.65 | 207.07K |
| 2026-07-29 | TWD 22.70 | -5.81% | TWD 24.85 | TWD 24.85 | TWD 21.75 | 188.00K |
| 2026-07-28 | TWD 24.10 | -4.37% | TWD 25.20 | TWD 25.20 | TWD 23.80 | 109.12K |
| 2026-07-27 | TWD 25.20 | -6.67% | TWD 26.40 | TWD 26.40 | TWD 25.10 | 65.04K |
| 2026-07-24 | TWD 27.00 | -0.92% | TWD 26.90 | TWD 27.00 | TWD 25.65 | 36.00K |
| 2026-07-23 | TWD 27.25 | +6.86% | TWD 25.50 | TWD 27.25 | TWD 25.50 | 128.06K |
| 2026-07-22 | TWD 25.50 | +2.62% | TWD 25.70 | TWD 25.75 | TWD 25.10 | 75.00K |
| 2026-07-21 | TWD 24.85 | +0.61% | TWD 25.00 | TWD 25.00 | TWD 24.65 | 44.00K |
| 2026-07-20 | TWD 24.70 | -3.52% | TWD 26.25 | TWD 26.25 | TWD 24.50 | 177.08K |
| 2026-07-17 | TWD 25.60 | -5.71% | TWD 27.00 | TWD 27.00 | TWD 25.40 | 143.10K |
| 2026-07-16 | TWD 27.15 | -0.18% | TWD 27.55 | TWD 27.75 | TWD 26.55 | 78.10K |
| 2026-07-15 | TWD 27.20 | +3.03% | TWD 26.60 | TWD 27.20 | TWD 25.95 | 124.20K |
| 2026-07-14 | TWD 26.40 | -3.30% | TWD 27.60 | TWD 27.60 | TWD 25.25 | 176.00K |
| 2026-07-13 | TWD 27.30 | -2.50% | TWD 27.85 | TWD 28.05 | TWD 26.05 | 199.35K |
| 2026-07-10 | TWD 28.00 | 0.00% | TWD 28.00 | TWD 28.00 | TWD 28.00 | 0 |
| 2026-07-09 | TWD 28.00 | +2.56% | TWD 27.40 | TWD 28.10 | TWD 27.25 | 45.00K |
| 2026-07-08 | TWD 27.30 | -0.55% | TWD 27.45 | TWD 28.95 | TWD 26.65 | 174.56K |
| 2026-07-07 | TWD 27.45 | -8.50% | TWD 29.80 | TWD 29.80 | TWD 27.20 | 241.09K |
| 2026-07-06 | TWD 30.00 | +2.39% | TWD 29.35 | TWD 31.35 | TWD 29.35 | 573.29K |
| 2026-07-03 | TWD 29.30 | +0.69% | TWD 29.10 | TWD 29.30 | TWD 28.85 | 72.00K |
| 2026-07-02 | TWD 29.10 | -1.52% | TWD 29.50 | TWD 29.95 | TWD 29.00 | 113.00K |
| 2026-07-01 | TWD 29.55 | +2.25% | TWD 29.15 | TWD 30.95 | TWD 28.95 | 294.15K |
| 2026-06-30 | TWD 28.90 | +1.05% | TWD 28.25 | TWD 30.45 | TWD 28.25 | 98.00K |
| 2026-06-29 | TWD 28.60 | +2.69% | TWD 27.85 | TWD 29.00 | TWD 27.85 | 110.04K |
| 2026-06-26 | TWD 27.85 | -5.59% | TWD 29.45 | TWD 29.50 | TWD 27.60 | 298.15K |
| 2026-06-25 | TWD 29.50 | +5.36% | TWD 28.10 | TWD 30.80 | TWD 27.60 | 668.01K |
| 2026-06-24 | TWD 28.00 | -2.95% | TWD 27.95 | TWD 28.85 | TWD 27.40 | 349.05K |
| 2026-06-23 | TWD 28.85 | -6.03% | TWD 30.70 | TWD 30.70 | TWD 28.85 | 582.17K |
| 2026-06-22 | TWD 30.70 | +3.02% | TWD 30.20 | TWD 31.60 | TWD 29.80 | 1.38M |
| 2026-06-18 | TWD 29.80 | +9.96% | TWD 27.80 | TWD 29.80 | TWD 27.80 | 1.08M |
| 2026-06-17 | TWD 27.10 | +9.94% | TWD 24.15 | TWD 27.10 | TWD 24.15 | 541.53K |
| 2026-06-16 | TWD 24.65 | -2.18% | TWD 25.20 | TWD 25.25 | TWD 24.65 | 198.96K |
| 2026-06-15 | TWD 25.20 | 0.00% | TWD 25.20 | TWD 25.60 | TWD 24.50 | 280.00K |
| 2026-06-12 | TWD 25.20 | +3.07% | TWD 24.65 | TWD 25.40 | TWD 23.80 | 629.50K |
| 2026-06-11 | TWD 24.45 | +9.89% | TWD 22.70 | TWD 24.45 | TWD 22.25 | 648.00K |
| 2026-06-10 | TWD 22.25 | +5.70% | TWD 21.45 | TWD 23.15 | TWD 21.45 | 370.01K |
| 2026-06-09 | TWD 21.05 | +0.48% | TWD 20.80 | TWD 21.20 | TWD 20.80 | 36.05K |
| 2026-06-08 | TWD 20.95 | -3.90% | TWD 21.50 | TWD 21.50 | TWD 20.70 | 67.00K |
| 2026-06-05 | TWD 21.80 | -3.96% | TWD 22.25 | TWD 22.45 | TWD 21.75 | 128.00K |
| 2026-06-04 | TWD 22.70 | +2.48% | TWD 22.20 | TWD 23.00 | TWD 22.15 | 113.00K |
| 2026-06-03 | TWD 22.15 | +2.31% | TWD 21.80 | TWD 22.35 | TWD 21.80 | 59.11K |
| 2026-06-02 | TWD 21.65 | -0.69% | TWD 22.50 | TWD 23.20 | TWD 21.50 | 332.00K |
| 2026-06-01 | TWD 21.80 | +9.82% | TWD 19.90 | TWD 21.80 | TWD 19.90 | 292.00K |
| 2026-05-29 | TWD 19.85 | +1.79% | TWD 19.50 | TWD 20.20 | TWD 19.35 | 155.00K |
| 2026-05-28 | TWD 19.50 | -0.76% | TWD 19.65 | TWD 19.85 | TWD 19.50 | 142.90K |
| 2026-05-27 | TWD 19.65 | -1.26% | TWD 19.75 | TWD 19.95 | TWD 19.40 | 125.08K |