Powertech Technology Inc. 6239
TWSE · Taiwan · Electronic Technology
TWD 292.50+3.00 (+1.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 289.50 | +3.02% | TWD 285.00 | TWD 295.50 | TWD 284.50 | 14.11M |
| 2026-09-29 | TWD 281.00 | -2.09% | TWD 285.50 | TWD 285.50 | TWD 279.50 | 6.50M |
| 2026-09-24 | TWD 287.00 | +0.17% | TWD 285.50 | TWD 289.50 | TWD 283.50 | 5.14M |
| 2026-09-23 | TWD 286.50 | -1.88% | TWD 295.00 | TWD 297.50 | TWD 286.00 | 8.99M |
| 2026-09-22 | TWD 292.00 | -0.17% | TWD 296.00 | TWD 302.00 | TWD 290.00 | 19.02M |
| 2026-09-21 | TWD 292.50 | +2.99% | TWD 286.00 | TWD 296.50 | TWD 286.00 | 27.10M |
| 2026-09-18 | TWD 284.00 | +3.46% | TWD 280.00 | TWD 285.00 | TWD 278.00 | 20.01M |
| 2026-09-17 | TWD 274.50 | 0.00% | TWD 277.00 | TWD 283.00 | TWD 273.50 | 12.98M |
| 2026-09-16 | TWD 274.50 | +2.43% | TWD 270.00 | TWD 275.50 | TWD 268.00 | 6.73M |
| 2026-09-15 | TWD 268.00 | -1.29% | TWD 271.00 | TWD 279.50 | TWD 268.00 | 7.77M |
| 2026-09-14 | TWD 271.50 | -0.55% | TWD 265.00 | TWD 277.00 | TWD 262.00 | 6.97M |
| 2026-09-11 | TWD 273.00 | -3.70% | TWD 278.00 | TWD 278.00 | TWD 270.50 | 12.03M |
| 2026-09-10 | TWD 283.50 | +0.89% | TWD 280.00 | TWD 290.00 | TWD 279.50 | 13.86M |
| 2026-09-09 | TWD 281.00 | +2.00% | TWD 278.00 | TWD 288.00 | TWD 278.00 | 12.63M |
| 2026-09-08 | TWD 275.50 | -1.61% | TWD 285.00 | TWD 290.50 | TWD 274.00 | 14.16M |
| 2026-09-07 | TWD 280.00 | +1.27% | TWD 281.50 | TWD 285.00 | TWD 279.50 | 6.99M |
| 2026-09-04 | TWD 276.50 | +0.55% | TWD 280.50 | TWD 283.50 | TWD 272.50 | 9.32M |
| 2026-09-03 | TWD 275.00 | -1.08% | TWD 282.50 | TWD 284.50 | TWD 273.50 | 9.27M |
| 2026-09-02 | TWD 278.00 | -2.11% | TWD 280.00 | TWD 286.00 | TWD 278.00 | 7.90M |
| 2026-09-01 | TWD 284.00 | +2.53% | TWD 274.00 | TWD 289.00 | TWD 274.00 | 14.93M |
| 2026-08-31 | TWD 277.00 | -3.48% | TWD 282.50 | TWD 283.50 | TWD 271.00 | 15.21M |
| 2026-08-28 | TWD 287.00 | +3.61% | TWD 278.50 | TWD 294.50 | TWD 278.00 | 25.27M |
| 2026-08-27 | TWD 277.00 | -3.15% | TWD 298.00 | TWD 298.00 | TWD 275.00 | 30.20M |
| 2026-08-26 | TWD 286.00 | +4.57% | TWD 273.00 | TWD 293.00 | TWD 272.00 | 15.45M |
| 2026-08-25 | TWD 273.50 | +1.48% | TWD 267.00 | TWD 273.50 | TWD 259.00 | 7.19M |
| 2026-08-24 | TWD 269.50 | +0.75% | TWD 267.00 | TWD 277.00 | TWD 265.50 | 8.44M |
| 2026-08-21 | TWD 267.50 | -0.37% | TWD 268.50 | TWD 269.00 | TWD 263.50 | 5.30M |
| 2026-08-20 | TWD 268.50 | +2.29% | TWD 264.50 | TWD 269.50 | TWD 262.00 | 7.17M |
| 2026-08-19 | TWD 262.50 | -1.13% | TWD 258.00 | TWD 267.50 | TWD 255.00 | 9.53M |
| 2026-08-18 | TWD 265.50 | -4.50% | TWD 279.00 | TWD 279.50 | TWD 265.00 | 10.93M |
| 2026-08-17 | TWD 278.00 | 0.00% | TWD 278.00 | TWD 282.00 | TWD 275.50 | 7.66M |
| 2026-08-14 | TWD 278.00 | -1.77% | TWD 287.00 | TWD 288.50 | TWD 276.00 | 14.54M |
| 2026-08-13 | TWD 283.00 | +0.53% | TWD 287.00 | TWD 294.00 | TWD 282.00 | 18.00M |
| 2026-08-12 | TWD 281.50 | -0.35% | TWD 284.00 | TWD 287.00 | TWD 280.50 | 13.66M |
| 2026-08-11 | TWD 282.50 | -2.08% | TWD 291.00 | TWD 296.00 | TWD 271.00 | 39.06M |
| 2026-08-10 | TWD 288.50 | +9.90% | TWD 283.00 | TWD 288.50 | TWD 283.00 | 7.72M |
| 2026-08-07 | TWD 262.50 | -2.60% | TWD 264.50 | TWD 270.50 | TWD 260.00 | 20.40M |
| 2026-08-06 | TWD 269.50 | +5.07% | TWD 255.00 | TWD 271.00 | TWD 249.50 | 17.75M |
| 2026-08-05 | TWD 256.50 | 0.00% | TWD 266.50 | TWD 269.00 | TWD 255.50 | 31.72M |
| 2026-08-04 | TWD 256.50 | +7.55% | TWD 239.00 | TWD 259.00 | TWD 235.50 | 23.57M |
| 2026-08-03 | TWD 238.50 | +1.27% | TWD 235.50 | TWD 248.50 | TWD 235.50 | 22.52M |
| 2026-07-31 | TWD 235.50 | +9.79% | TWD 235.50 | TWD 235.50 | TWD 230.50 | 22.30M |
| 2026-07-30 | TWD 214.50 | -7.94% | TWD 221.50 | TWD 230.00 | TWD 210.00 | 24.44M |
| 2026-07-29 | TWD 233.00 | -7.36% | TWD 259.50 | TWD 267.50 | TWD 226.50 | 32.62M |
| 2026-07-28 | TWD 251.50 | -9.86% | TWD 264.00 | TWD 265.50 | TWD 251.50 | 14.64M |
| 2026-07-27 | TWD 279.00 | -0.18% | TWD 278.00 | TWD 281.50 | TWD 269.00 | 9.82M |
| 2026-07-24 | TWD 279.50 | -4.93% | TWD 290.00 | TWD 291.50 | TWD 278.50 | 14.74M |
| 2026-07-23 | TWD 294.00 | 0.00% | TWD 294.00 | TWD 315.00 | TWD 292.00 | 25.57M |
| 2026-07-22 | TWD 294.00 | +8.09% | TWD 281.00 | TWD 299.00 | TWD 278.50 | 18.04M |
| 2026-07-21 | TWD 272.00 | +2.06% | TWD 272.00 | TWD 273.50 | TWD 264.00 | 16.64M |
| 2026-07-20 | TWD 266.50 | -7.47% | TWD 291.50 | TWD 295.50 | TWD 265.50 | 20.13M |
| 2026-07-17 | TWD 288.00 | -9.00% | TWD 320.50 | TWD 325.00 | TWD 286.50 | 42.60M |
| 2026-07-16 | TWD 316.50 | +0.80% | TWD 314.00 | TWD 323.50 | TWD 305.00 | 12.60M |
| 2026-07-15 | TWD 314.00 | +3.29% | TWD 309.50 | TWD 321.00 | TWD 308.50 | 16.27M |
| 2026-07-14 | TWD 304.00 | -2.72% | TWD 308.50 | TWD 316.50 | TWD 287.00 | 24.42M |
| 2026-07-13 | TWD 312.50 | -2.34% | TWD 326.50 | TWD 332.00 | TWD 310.50 | 14.51M |
| 2026-07-10 | TWD 320.00 | 0.00% | TWD 320.00 | TWD 320.00 | TWD 320.00 | 0 |
| 2026-07-09 | TWD 320.00 | +0.63% | TWD 320.00 | TWD 332.00 | TWD 317.00 | 12.80M |
| 2026-07-08 | TWD 318.00 | -1.70% | TWD 321.00 | TWD 323.00 | TWD 309.00 | 16.93M |
| 2026-07-07 | TWD 323.50 | -6.10% | TWD 349.00 | TWD 360.00 | TWD 316.00 | 33.48M |
| 2026-07-06 | TWD 344.50 | +1.92% | TWD 349.00 | TWD 360.00 | TWD 340.50 | 41.85M |
| 2026-07-03 | TWD 338.00 | +1.35% | TWD 327.00 | TWD 342.00 | TWD 321.50 | 17.92M |
| 2026-07-02 | TWD 333.50 | -0.60% | TWD 327.00 | TWD 333.50 | TWD 315.00 | 21.96M |
| 2026-07-01 | TWD 335.50 | -0.59% | TWD 345.00 | TWD 345.00 | TWD 325.00 | 28.59M |
| 2026-06-30 | TWD 337.50 | +8.52% | TWD 315.50 | TWD 339.00 | TWD 314.00 | 23.85M |
| 2026-06-29 | TWD 311.00 | -0.96% | TWD 315.00 | TWD 315.50 | TWD 303.50 | 21.06M |
| 2026-06-26 | TWD 314.00 | -3.68% | TWD 326.00 | TWD 338.00 | TWD 309.00 | 33.55M |
| 2026-06-25 | TWD 326.00 | -3.55% | TWD 350.00 | TWD 362.00 | TWD 322.50 | 38.87M |
| 2026-06-24 | TWD 338.00 | -1.74% | TWD 335.00 | TWD 346.00 | TWD 328.50 | 23.25M |
| 2026-06-23 | TWD 344.00 | -6.01% | TWD 366.00 | TWD 366.50 | TWD 335.00 | 45.87M |
| 2026-06-22 | TWD 366.00 | +0.69% | TWD 365.00 | TWD 377.50 | TWD 359.00 | 61.33M |
| 2026-06-18 | TWD 363.50 | +5.36% | TWD 344.00 | TWD 369.50 | TWD 337.50 | 60.85M |
| 2026-06-17 | TWD 345.00 | -0.43% | TWD 343.00 | TWD 363.00 | TWD 340.00 | 41.96M |
| 2026-06-16 | TWD 346.50 | +5.96% | TWD 329.00 | TWD 357.00 | TWD 321.00 | 51.58M |
| 2026-06-15 | TWD 327.00 | -5.90% | TWD 350.00 | TWD 350.00 | TWD 327.00 | 51.67M |
| 2026-06-12 | TWD 347.50 | +4.35% | TWD 346.00 | TWD 363.50 | TWD 322.50 | 92.25M |
| 2026-06-11 | TWD 333.00 | +9.90% | TWD 309.50 | TWD 333.00 | TWD 301.00 | 16.95M |
| 2026-06-10 | TWD 303.00 | -5.61% | TWD 319.00 | TWD 328.50 | TWD 296.00 | 13.29M |
| 2026-06-09 | TWD 321.00 | +3.88% | TWD 315.00 | TWD 327.50 | TWD 305.00 | 11.18M |
| 2026-06-08 | TWD 309.00 | -8.58% | TWD 304.50 | TWD 312.50 | TWD 304.50 | 13.58M |
| 2026-06-05 | TWD 338.00 | -4.52% | TWD 339.00 | TWD 350.00 | TWD 323.00 | 16.09M |
| 2026-06-04 | TWD 354.00 | +3.21% | TWD 340.00 | TWD 360.00 | TWD 339.00 | 15.42M |
| 2026-06-03 | TWD 343.00 | -1.15% | TWD 342.00 | TWD 353.00 | TWD 333.00 | 14.96M |
| 2026-06-02 | TWD 347.00 | -5.19% | TWD 369.50 | TWD 369.50 | TWD 329.50 | 22.94M |
| 2026-06-01 | TWD 366.00 | -3.43% | TWD 382.00 | TWD 386.00 | TWD 366.00 | 13.59M |
| 2026-05-29 | TWD 379.00 | +6.01% | TWD 377.00 | TWD 387.00 | TWD 367.00 | 16.32M |
| 2026-05-28 | TWD 357.50 | +4.99% | TWD 343.50 | TWD 374.50 | TWD 341.50 | 81.59M |
| 2026-05-27 | TWD 340.50 | -0.44% | TWD 343.00 | TWD 353.50 | TWD 332.00 | 74.65M |
| 2026-05-26 | TWD 342.00 | +9.97% | TWD 342.00 | TWD 342.00 | TWD 325.50 | 56.96M |
| 2026-05-25 | TWD 311.00 | +9.89% | TWD 311.00 | TWD 311.00 | TWD 311.00 | 3.28M |