Powertip Tech Corp. 6167
TPEX · Taiwan · Electronic Technology
TWD 10.20-0.05 (-0.49%)
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 10.20 | -0.49% | TWD 10.25 | TWD 10.30 | TWD 10.20 | 245.78K |
| 2026-10-01 | TWD 10.25 | -0.49% | TWD 10.35 | TWD 10.40 | TWD 10.25 | 184.44K |
| 2026-09-30 | TWD 10.30 | +0.98% | TWD 10.25 | TWD 10.35 | TWD 10.25 | 200.51K |
| 2026-09-29 | TWD 10.20 | -1.45% | TWD 10.20 | TWD 10.30 | TWD 10.20 | 175.01K |
| 2026-09-24 | TWD 10.35 | 0.00% | TWD 10.20 | TWD 10.45 | TWD 10.20 | 229.84K |
| 2026-09-23 | TWD 10.35 | 0.00% | TWD 10.40 | TWD 10.45 | TWD 10.30 | 159.41K |
| 2026-09-22 | TWD 10.35 | +0.49% | TWD 10.45 | TWD 10.50 | TWD 10.25 | 297.30K |
| 2026-09-21 | TWD 10.30 | 0.00% | TWD 10.20 | TWD 10.40 | TWD 10.20 | 165.33K |
| 2026-09-18 | TWD 10.30 | +0.49% | TWD 10.25 | TWD 10.35 | TWD 10.15 | 161.42K |
| 2026-09-17 | TWD 10.25 | +2.50% | TWD 10.05 | TWD 10.25 | TWD 10.00 | 195.85K |
| 2026-09-16 | TWD 10.00 | +0.20% | TWD 9.98 | TWD 10.20 | TWD 9.96 | 115.40K |
| 2026-09-15 | TWD 9.98 | -0.70% | TWD 10.05 | TWD 10.05 | TWD 9.97 | 141.10K |
| 2026-09-14 | TWD 10.05 | 0.00% | TWD 10.15 | TWD 10.15 | TWD 9.93 | 177.69K |
| 2026-09-11 | TWD 10.05 | -3.37% | TWD 10.25 | TWD 10.25 | TWD 10.05 | 346.55K |
| 2026-09-10 | TWD 10.40 | +1.96% | TWD 10.30 | TWD 10.45 | TWD 10.15 | 154.79K |
| 2026-09-09 | TWD 10.20 | 0.00% | TWD 10.30 | TWD 10.30 | TWD 10.20 | 76.10K |
| 2026-09-08 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.30 | TWD 10.20 | 158.56K |
| 2026-09-07 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.45 | TWD 10.20 | 195.97K |
| 2026-09-04 | TWD 10.20 | -0.97% | TWD 10.30 | TWD 10.30 | TWD 10.15 | 342.01K |
| 2026-09-03 | TWD 10.30 | -0.96% | TWD 10.40 | TWD 10.45 | TWD 10.25 | 329.13K |
| 2026-09-02 | TWD 10.40 | -0.48% | TWD 10.40 | TWD 10.45 | TWD 10.35 | 198.03K |
| 2026-09-01 | TWD 10.45 | -0.48% | TWD 10.50 | TWD 10.60 | TWD 10.35 | 506.74K |
| 2026-08-31 | TWD 10.50 | -2.78% | TWD 10.60 | TWD 10.65 | TWD 10.40 | 537.01K |
| 2026-08-28 | TWD 10.80 | -1.37% | TWD 11.10 | TWD 11.10 | TWD 10.75 | 405.11K |
| 2026-08-27 | TWD 10.95 | +2.34% | TWD 10.75 | TWD 11.30 | TWD 10.70 | 430.09K |
| 2026-08-26 | TWD 10.70 | +1.90% | TWD 10.55 | TWD 10.85 | TWD 10.55 | 145.47K |
| 2026-08-25 | TWD 10.50 | -1.41% | TWD 10.55 | TWD 10.55 | TWD 10.40 | 209.77K |
| 2026-08-24 | TWD 10.65 | 0.00% | TWD 10.60 | TWD 10.75 | TWD 10.60 | 40.92K |
| 2026-08-21 | TWD 10.65 | 0.00% | TWD 10.65 | TWD 10.80 | TWD 10.65 | 135.30K |
| 2026-08-20 | TWD 10.65 | 0.00% | TWD 10.60 | TWD 10.70 | TWD 10.55 | 114.06K |
| 2026-08-19 | TWD 10.65 | -0.47% | TWD 10.50 | TWD 10.80 | TWD 10.50 | 175.00K |
| 2026-08-18 | TWD 10.70 | +2.39% | TWD 10.45 | TWD 10.90 | TWD 10.35 | 402.01K |
| 2026-08-17 | TWD 10.45 | +0.48% | TWD 10.35 | TWD 10.70 | TWD 10.30 | 158.00K |
| 2026-08-14 | TWD 10.40 | 0.00% | TWD 10.40 | TWD 10.45 | TWD 10.25 | 321.02K |
| 2026-08-13 | TWD 10.40 | -0.95% | TWD 10.55 | TWD 10.60 | TWD 10.40 | 207.40K |
| 2026-08-12 | TWD 10.50 | 0.00% | TWD 10.60 | TWD 10.60 | TWD 10.45 | 404.50K |
| 2026-08-11 | TWD 10.50 | -0.94% | TWD 10.55 | TWD 10.65 | TWD 10.50 | 151.07K |
| 2026-08-10 | TWD 10.60 | +1.92% | TWD 10.70 | TWD 10.75 | TWD 10.55 | 130.10K |
| 2026-08-07 | TWD 10.40 | 0.00% | TWD 10.45 | TWD 10.45 | TWD 10.40 | 180.80K |
| 2026-08-06 | TWD 10.40 | -1.42% | TWD 10.55 | TWD 10.55 | TWD 10.35 | 149.41K |
| 2026-08-05 | TWD 10.55 | 0.00% | TWD 10.60 | TWD 10.75 | TWD 10.55 | 241.67K |
| 2026-08-04 | TWD 10.55 | +0.48% | TWD 10.40 | TWD 10.75 | TWD 10.40 | 151.20K |
| 2026-08-03 | TWD 10.50 | +0.96% | TWD 10.40 | TWD 10.55 | TWD 10.35 | 121.09K |
| 2026-07-31 | TWD 10.40 | +5.58% | TWD 10.15 | TWD 10.70 | TWD 10.10 | 319.17K |
| 2026-07-30 | TWD 9.85 | -1.50% | TWD 9.80 | TWD 10.10 | TWD 9.80 | 440.73K |
| 2026-07-29 | TWD 10.00 | -1.48% | TWD 10.25 | TWD 10.30 | TWD 9.79 | 891.33K |
| 2026-07-28 | TWD 10.15 | -3.79% | TWD 10.45 | TWD 10.45 | TWD 10.10 | 403.20K |
| 2026-07-27 | TWD 10.55 | -0.94% | TWD 10.65 | TWD 10.70 | TWD 10.45 | 217.01K |
| 2026-07-24 | TWD 10.65 | -2.29% | TWD 10.80 | TWD 10.95 | TWD 10.50 | 349.18K |
| 2026-07-23 | TWD 10.90 | -1.36% | TWD 11.10 | TWD 11.10 | TWD 10.75 | 279.07K |
| 2026-07-22 | TWD 11.05 | +1.38% | TWD 11.05 | TWD 11.20 | TWD 11.05 | 367.00K |
| 2026-07-21 | TWD 10.90 | +2.83% | TWD 10.80 | TWD 11.00 | TWD 10.70 | 212.00K |
| 2026-07-20 | TWD 10.60 | -1.40% | TWD 11.00 | TWD 11.20 | TWD 10.30 | 486.10K |
| 2026-07-17 | TWD 10.75 | -6.11% | TWD 11.30 | TWD 11.30 | TWD 10.75 | 801.10K |
| 2026-07-16 | TWD 11.45 | -1.29% | TWD 11.55 | TWD 11.60 | TWD 11.45 | 213.94K |
| 2026-07-15 | TWD 11.60 | +1.31% | TWD 11.65 | TWD 11.65 | TWD 11.50 | 246.62K |
| 2026-07-14 | TWD 11.45 | -2.14% | TWD 11.70 | TWD 11.85 | TWD 11.20 | 955.00K |
| 2026-07-13 | TWD 11.70 | -2.09% | TWD 12.10 | TWD 12.10 | TWD 11.70 | 445.00K |
| 2026-07-10 | TWD 11.95 | 0.00% | TWD 11.95 | TWD 11.95 | TWD 11.95 | 0 |
| 2026-07-09 | TWD 11.95 | +0.84% | TWD 11.95 | TWD 12.00 | TWD 11.80 | 238.05K |
| 2026-07-08 | TWD 11.85 | -1.66% | TWD 12.05 | TWD 12.15 | TWD 11.75 | 684.00K |
| 2026-07-07 | TWD 12.05 | -4.74% | TWD 12.70 | TWD 12.75 | TWD 11.90 | 1.16M |
| 2026-07-06 | TWD 12.65 | +0.80% | TWD 13.30 | TWD 13.70 | TWD 12.65 | 1.93M |
| 2026-07-03 | TWD 12.55 | +4.15% | TWD 12.05 | TWD 12.75 | TWD 12.05 | 1.39M |
| 2026-07-02 | TWD 12.05 | -1.63% | TWD 12.05 | TWD 12.25 | TWD 11.95 | 824.40K |
| 2026-07-01 | TWD 12.25 | +0.41% | TWD 12.35 | TWD 12.40 | TWD 12.05 | 676.90K |
| 2026-06-30 | TWD 12.20 | +3.39% | TWD 11.85 | TWD 12.40 | TWD 11.75 | 999.00K |
| 2026-06-29 | TWD 11.80 | 0.00% | TWD 11.80 | TWD 12.05 | TWD 11.70 | 390.00K |
| 2026-06-26 | TWD 11.80 | -2.07% | TWD 12.20 | TWD 12.20 | TWD 11.60 | 778.75K |
| 2026-06-25 | TWD 12.05 | -2.82% | TWD 12.70 | TWD 12.70 | TWD 12.00 | 764.31K |
| 2026-06-24 | TWD 12.40 | +2.06% | TWD 12.30 | TWD 12.90 | TWD 12.00 | 1.19M |
| 2026-06-23 | TWD 12.15 | +0.83% | TWD 12.05 | TWD 12.40 | TWD 11.85 | 959.62K |
| 2026-06-22 | TWD 12.05 | -0.82% | TWD 12.20 | TWD 12.30 | TWD 12.05 | 665.10K |
| 2026-06-18 | TWD 12.15 | +1.25% | TWD 12.15 | TWD 12.20 | TWD 11.95 | 531.70K |
| 2026-06-17 | TWD 12.00 | +2.13% | TWD 11.80 | TWD 12.25 | TWD 11.65 | 671.92K |
| 2026-06-16 | TWD 11.75 | +0.43% | TWD 11.95 | TWD 12.05 | TWD 11.60 | 469.49K |
| 2026-06-15 | TWD 11.70 | +0.86% | TWD 11.70 | TWD 11.95 | TWD 11.70 | 523.20K |
| 2026-06-12 | TWD 11.60 | +1.75% | TWD 11.65 | TWD 11.80 | TWD 11.55 | 367.20K |
| 2026-06-11 | TWD 11.40 | -0.44% | TWD 11.55 | TWD 11.60 | TWD 11.20 | 344.10K |
| 2026-06-10 | TWD 11.45 | -2.97% | TWD 11.80 | TWD 11.95 | TWD 11.45 | 468.30K |
| 2026-06-09 | TWD 11.80 | +0.85% | TWD 12.00 | TWD 12.00 | TWD 11.75 | 514.03K |
| 2026-06-08 | TWD 11.70 | -2.50% | TWD 11.00 | TWD 11.75 | TWD 11.00 | 623.82K |
| 2026-06-05 | TWD 12.00 | -2.83% | TWD 12.40 | TWD 12.40 | TWD 11.90 | 545.45K |
| 2026-06-04 | TWD 12.35 | -1.98% | TWD 12.65 | TWD 12.90 | TWD 12.25 | 948.50K |
| 2026-06-03 | TWD 12.60 | +2.86% | TWD 12.40 | TWD 12.85 | TWD 12.25 | 1.75M |
| 2026-06-02 | TWD 12.25 | +2.94% | TWD 12.00 | TWD 12.35 | TWD 11.70 | 1.45M |
| 2026-06-01 | TWD 11.90 | +2.59% | TWD 11.70 | TWD 12.20 | TWD 11.60 | 904.70K |
| 2026-05-29 | TWD 11.60 | +0.87% | TWD 11.70 | TWD 11.75 | TWD 11.55 | 698.00K |
| 2026-05-28 | TWD 11.50 | -3.36% | TWD 11.90 | TWD 12.10 | TWD 11.50 | 960.26K |
| 2026-05-27 | TWD 11.90 | -2.46% | TWD 12.25 | TWD 12.25 | TWD 11.90 | 723.44K |