Voltronic Power Technology Corp. 6409
TWSE · Taiwan · Producer Manufacturing
TWD 886.00-5.00 (-0.56%)
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 890.00 | -0.11% | TWD 891.00 | TWD 894.00 | TWD 888.00 | 64.23K |
| 2026-10-01 | TWD 891.00 | -1.76% | TWD 907.00 | TWD 907.00 | TWD 889.00 | 161.14K |
| 2026-09-30 | TWD 907.00 | +3.42% | TWD 888.00 | TWD 915.00 | TWD 877.00 | 243.18K |
| 2026-09-29 | TWD 877.00 | -0.23% | TWD 877.00 | TWD 894.00 | TWD 872.00 | 211.52K |
| 2026-09-24 | TWD 879.00 | -0.45% | TWD 872.00 | TWD 882.00 | TWD 861.00 | 217.48K |
| 2026-09-23 | TWD 883.00 | -0.56% | TWD 900.00 | TWD 900.00 | TWD 882.00 | 124.09K |
| 2026-09-22 | TWD 888.00 | -0.67% | TWD 902.00 | TWD 907.00 | TWD 888.00 | 225.52K |
| 2026-09-21 | TWD 894.00 | -1.54% | TWD 917.00 | TWD 918.00 | TWD 892.00 | 251.86K |
| 2026-09-18 | TWD 908.00 | +3.53% | TWD 892.00 | TWD 930.00 | TWD 888.00 | 654.26K |
| 2026-09-17 | TWD 877.00 | -0.34% | TWD 888.00 | TWD 900.00 | TWD 873.00 | 204.89K |
| 2026-09-16 | TWD 880.00 | +1.15% | TWD 879.00 | TWD 898.00 | TWD 879.00 | 287.15K |
| 2026-09-15 | TWD 870.00 | -0.46% | TWD 878.00 | TWD 886.00 | TWD 865.00 | 260.30K |
| 2026-09-14 | TWD 874.00 | +1.51% | TWD 854.00 | TWD 875.00 | TWD 846.00 | 324.14K |
| 2026-09-11 | TWD 861.00 | -1.71% | TWD 856.00 | TWD 875.00 | TWD 846.00 | 389.14K |
| 2026-09-10 | TWD 876.00 | -5.40% | TWD 917.00 | TWD 917.00 | TWD 870.00 | 527.29K |
| 2026-09-09 | TWD 926.00 | -3.34% | TWD 952.00 | TWD 952.00 | TWD 904.00 | 424.59K |
| 2026-09-08 | TWD 958.00 | -1.94% | TWD 982.00 | TWD 985.00 | TWD 954.00 | 347.14K |
| 2026-09-07 | TWD 977.00 | +1.24% | TWD 987.00 | TWD 1,005.00 | TWD 975.00 | 337.37K |
| 2026-09-04 | TWD 965.00 | -0.72% | TWD 981.00 | TWD 992.00 | TWD 946.00 | 297.89K |
| 2026-09-03 | TWD 972.00 | -3.28% | TWD 1,005.00 | TWD 1,020.00 | TWD 972.00 | 399.62K |
| 2026-09-02 | TWD 1,005.00 | -2.43% | TWD 1,035.00 | TWD 1,035.00 | TWD 1,005.00 | 280.83K |
| 2026-09-01 | TWD 1,030.00 | -0.48% | TWD 1,035.00 | TWD 1,065.00 | TWD 1,030.00 | 303.80K |
| 2026-08-31 | TWD 1,035.00 | +0.49% | TWD 1,030.00 | TWD 1,040.00 | TWD 994.00 | 302.33K |
| 2026-08-28 | TWD 1,030.00 | -1.44% | TWD 1,045.00 | TWD 1,065.00 | TWD 1,015.00 | 438.95K |
| 2026-08-27 | TWD 1,045.00 | +1.46% | TWD 1,060.00 | TWD 1,070.00 | TWD 1,040.00 | 455.36K |
| 2026-08-26 | TWD 1,030.00 | +0.98% | TWD 1,035.00 | TWD 1,085.00 | TWD 1,030.00 | 550.26K |
| 2026-08-25 | TWD 1,020.00 | +0.99% | TWD 1,005.00 | TWD 1,020.00 | TWD 996.00 | 144.54K |
| 2026-08-24 | TWD 1,010.00 | +1.51% | TWD 1,000.00 | TWD 1,030.00 | TWD 1,000.00 | 192.96K |
| 2026-08-21 | TWD 995.00 | -4.33% | TWD 1,040.00 | TWD 1,060.00 | TWD 995.00 | 400.75K |
| 2026-08-20 | TWD 1,040.00 | +0.97% | TWD 1,050.00 | TWD 1,070.00 | TWD 1,020.00 | 506.36K |
| 2026-08-19 | TWD 1,030.00 | -3.29% | TWD 1,050.00 | TWD 1,055.00 | TWD 993.00 | 860.08K |
| 2026-08-18 | TWD 1,065.00 | +8.34% | TWD 985.00 | TWD 1,080.00 | TWD 983.00 | 1.09M |
| 2026-08-17 | TWD 983.00 | -3.15% | TWD 1,015.00 | TWD 1,020.00 | TWD 977.00 | 390.43K |
| 2026-08-14 | TWD 1,015.00 | +4.42% | TWD 972.00 | TWD 1,035.00 | TWD 972.00 | 510.72K |
| 2026-08-13 | TWD 972.00 | -2.31% | TWD 1,000.00 | TWD 1,010.00 | TWD 972.00 | 444.38K |
| 2026-08-12 | TWD 995.00 | -1.49% | TWD 1,010.00 | TWD 1,025.00 | TWD 994.00 | 266.33K |
| 2026-08-11 | TWD 1,010.00 | -2.88% | TWD 1,020.00 | TWD 1,035.00 | TWD 975.00 | 695.15K |
| 2026-08-10 | TWD 1,040.00 | +2.46% | TWD 1,020.00 | TWD 1,105.00 | TWD 1,005.00 | 643.22K |
| 2026-08-07 | TWD 1,015.00 | +0.50% | TWD 1,015.00 | TWD 1,040.00 | TWD 999.00 | 664.27K |
| 2026-08-06 | TWD 1,010.00 | +4.88% | TWD 962.00 | TWD 1,025.00 | TWD 939.00 | 519.94K |
| 2026-08-05 | TWD 963.00 | +2.34% | TWD 950.00 | TWD 978.00 | TWD 950.00 | 331.12K |
| 2026-08-04 | TWD 941.00 | +0.75% | TWD 921.00 | TWD 950.00 | TWD 917.00 | 297.11K |
| 2026-08-03 | TWD 934.00 | -2.40% | TWD 952.00 | TWD 970.00 | TWD 927.00 | 302.24K |
| 2026-07-31 | TWD 957.00 | +7.77% | TWD 976.00 | TWD 976.00 | TWD 940.00 | 380.35K |
| 2026-07-30 | TWD 888.00 | -3.79% | TWD 928.00 | TWD 942.00 | TWD 869.00 | 564.34K |
| 2026-07-29 | TWD 923.00 | -0.75% | TWD 941.00 | TWD 985.00 | TWD 887.00 | 751.12K |
| 2026-07-28 | TWD 930.00 | -7.00% | TWD 980.00 | TWD 990.00 | TWD 930.00 | 384.15K |
| 2026-07-27 | TWD 1,000.00 | -1.48% | TWD 1,040.00 | TWD 1,040.00 | TWD 995.00 | 615.51K |
| 2026-07-24 | TWD 1,015.00 | +1.50% | TWD 988.00 | TWD 1,055.00 | TWD 981.00 | 822.72K |
| 2026-07-23 | TWD 1,000.00 | +0.20% | TWD 973.00 | TWD 1,000.00 | TWD 956.00 | 381.90K |
| 2026-07-22 | TWD 998.00 | +0.91% | TWD 995.00 | TWD 1,020.00 | TWD 994.00 | 564.07K |
| 2026-07-21 | TWD 989.00 | +0.10% | TWD 1,000.00 | TWD 1,005.00 | TWD 973.00 | 500.36K |
| 2026-07-20 | TWD 988.00 | +2.17% | TWD 1,005.00 | TWD 1,010.00 | TWD 949.00 | 527.25K |
| 2026-07-17 | TWD 967.00 | -5.20% | TWD 993.00 | TWD 1,025.00 | TWD 964.00 | 792.52K |
| 2026-07-16 | TWD 1,020.00 | -5.56% | TWD 1,060.00 | TWD 1,070.00 | TWD 1,020.00 | 640.23K |
| 2026-07-15 | TWD 1,080.00 | 0.00% | TWD 1,090.00 | TWD 1,130.00 | TWD 1,075.00 | 674.52K |
| 2026-07-14 | TWD 1,080.00 | +2.37% | TWD 1,055.00 | TWD 1,090.00 | TWD 1,045.00 | 1.13M |
| 2026-07-13 | TWD 1,055.00 | -4.52% | TWD 1,110.00 | TWD 1,115.00 | TWD 1,035.00 | 1.21M |
| 2026-07-10 | TWD 1,105.00 | 0.00% | TWD 1,105.00 | TWD 1,105.00 | TWD 1,105.00 | 0 |
| 2026-07-09 | TWD 1,105.00 | -3.07% | TWD 1,135.00 | TWD 1,145.00 | TWD 1,105.00 | 696.41K |
| 2026-07-08 | TWD 1,140.00 | -3.80% | TWD 1,175.00 | TWD 1,175.00 | TWD 1,110.00 | 1.33M |
| 2026-07-07 | TWD 1,185.00 | -8.14% | TWD 1,290.00 | TWD 1,325.00 | TWD 1,180.00 | 1.97M |
| 2026-07-06 | TWD 1,290.00 | +2.79% | TWD 1,285.00 | TWD 1,380.00 | TWD 1,275.00 | 2.00M |
| 2026-07-03 | TWD 1,255.00 | +5.91% | TWD 1,180.00 | TWD 1,300.00 | TWD 1,170.00 | 2.17M |
| 2026-07-02 | TWD 1,185.00 | +4.87% | TWD 1,105.00 | TWD 1,235.00 | TWD 1,105.00 | 2.32M |
| 2026-07-01 | TWD 1,130.00 | +4.15% | TWD 1,090.00 | TWD 1,185.00 | TWD 1,090.00 | 2.21M |
| 2026-06-30 | TWD 1,085.00 | +6.37% | TWD 1,045.00 | TWD 1,120.00 | TWD 1,035.00 | 2.27M |
| 2026-06-29 | TWD 1,020.00 | +4.40% | TWD 999.00 | TWD 1,070.00 | TWD 991.00 | 1.83M |
| 2026-06-26 | TWD 977.00 | -2.30% | TWD 1,005.00 | TWD 1,025.00 | TWD 977.00 | 1.72M |
| 2026-06-25 | TWD 1,000.00 | +9.53% | TWD 918.00 | TWD 1,000.00 | TWD 918.00 | 1.89M |
| 2026-06-24 | TWD 913.00 | +0.11% | TWD 910.00 | TWD 924.00 | TWD 907.00 | 309.47K |
| 2026-06-23 | TWD 912.00 | -3.29% | TWD 946.00 | TWD 951.00 | TWD 912.00 | 576.59K |
| 2026-06-22 | TWD 943.00 | +1.84% | TWD 937.00 | TWD 969.00 | TWD 930.00 | 620.72K |
| 2026-06-18 | TWD 926.00 | -0.43% | TWD 927.00 | TWD 939.00 | TWD 914.00 | 537.34K |
| 2026-06-17 | TWD 930.00 | +2.99% | TWD 900.00 | TWD 935.00 | TWD 900.00 | 521.81K |
| 2026-06-16 | TWD 903.00 | -3.63% | TWD 933.00 | TWD 933.00 | TWD 903.00 | 823.20K |
| 2026-06-15 | TWD 937.00 | +0.75% | TWD 976.00 | TWD 982.00 | TWD 931.00 | 1.58M |
| 2026-06-12 | TWD 930.00 | +9.93% | TWD 863.00 | TWD 930.00 | TWD 861.00 | 1.52M |
| 2026-06-11 | TWD 846.00 | -1.05% | TWD 855.00 | TWD 874.00 | TWD 838.00 | 925.77K |
| 2026-06-10 | TWD 855.00 | -6.56% | TWD 897.00 | TWD 909.00 | TWD 850.00 | 1.78M |
| 2026-06-09 | TWD 915.00 | +1.67% | TWD 904.00 | TWD 943.00 | TWD 887.00 | 2.14M |
| 2026-06-08 | TWD 900.00 | -3.02% | TWD 928.00 | TWD 972.00 | TWD 870.00 | 6.83M |
| 2026-06-05 | TWD 928.00 | +9.95% | TWD 882.00 | TWD 928.00 | TWD 875.00 | 1.89M |
| 2026-06-04 | TWD 844.00 | +9.90% | TWD 778.00 | TWD 844.00 | TWD 777.00 | 1.59M |
| 2026-06-03 | TWD 768.00 | +3.50% | TWD 746.00 | TWD 790.00 | TWD 727.00 | 1.97M |
| 2026-06-02 | TWD 742.00 | +4.07% | TWD 712.00 | TWD 759.00 | TWD 702.00 | 1.70M |
| 2026-06-01 | TWD 713.00 | +0.56% | TWD 713.00 | TWD 718.00 | TWD 697.00 | 945.19K |
| 2026-05-29 | TWD 709.00 | +1.43% | TWD 711.00 | TWD 715.00 | TWD 696.00 | 964.86K |
| 2026-05-28 | TWD 699.00 | -1.13% | TWD 718.00 | TWD 731.00 | TWD 692.00 | 1.30M |
| 2026-05-27 | TWD 707.00 | +1.58% | TWD 703.00 | TWD 732.00 | TWD 699.00 | 1.29M |