Skip to main content
Powercom Co., Ltd (TPE:3043)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.75
-0.25 (-1.19%)
Mar 10, 2026, 1:35 PM CST

Powercom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.5022.1520.5021.0021.00-3.23%173,804
Mar 6, 202621.4522.1021.4521.7021.70-0.46%61,930
Mar 5, 202621.9022.1021.5521.8021.801.16%47,939
Mar 4, 202621.8522.0021.3021.5521.55-1.82%155,495
Mar 3, 202622.2022.4021.7521.9521.95-141,806
Mar 2, 202621.5022.0021.5021.9521.950.69%95,903
Feb 26, 202621.9021.9021.5521.8021.80-0.68%143,690
Feb 25, 202622.3022.5021.7521.9521.95-1.57%108,967
Feb 24, 202622.0522.3021.8022.3022.301.13%60,621
Feb 23, 202621.4522.0521.4522.0522.052.80%107,376
Feb 11, 202621.6521.6521.4021.4521.45-1.38%117,865
Feb 10, 202621.8021.8521.6521.7521.75-0.23%55,182
Feb 9, 202622.6022.6021.8021.8021.80-1.36%83,021
Feb 6, 202623.1023.1022.0522.1022.10-4.54%217,681
Feb 5, 202623.4024.2023.0023.1523.15-1.07%351,698
Feb 4, 202621.6023.6021.6023.4023.408.33%303,139
Feb 3, 202622.0522.7521.4521.6021.60-0.46%84,620
Feb 2, 202622.3022.3021.6021.7021.70-2.25%72,041
Jan 30, 202622.5022.6022.0522.2022.20-3.06%106,287
Jan 29, 202623.3023.3022.8022.9022.90-1.72%169,767
Jan 28, 202623.5523.5523.1523.3023.30-1.27%164,319
Jan 27, 202624.1024.2023.4023.6023.60-2.28%267,917
Jan 26, 202624.1024.5024.1024.1524.15-214,054
Jan 23, 202624.5024.7024.0024.1524.15-1.02%326,780
Jan 22, 202626.8026.8524.0524.4024.40-2.01%2,976,151
Jan 21, 202622.6524.9022.6024.9024.909.93%1,610,600
Jan 20, 202622.7023.0022.3522.6522.65-309,051
Jan 19, 202621.6022.8521.5022.6522.653.90%279,101
Jan 16, 202622.1522.2021.7021.8021.80-1.13%100,934
Jan 15, 202621.5522.1521.5522.0522.052.56%98,837
Jan 14, 202621.0021.7020.9521.5021.502.87%233,355
Jan 13, 202621.1521.2020.9020.9020.90-1.18%57,117
Jan 12, 202621.0521.2521.0021.1521.150.48%80,032
Jan 9, 202621.4021.4020.7521.0521.05-2.09%112,125
Jan 8, 202621.7021.7521.5021.5021.50-0.46%45,754
Jan 7, 202621.5021.8521.4521.6021.600.23%98,025
Jan 6, 202621.6021.6021.2521.5521.55-0.23%157,574
Jan 5, 202622.3022.3521.5021.6021.60-1.82%120,682
Jan 2, 202621.3022.1521.3022.0022.002.80%148,326
Dec 31, 202521.1021.4021.0021.4021.400.47%93,507
Dec 30, 202521.3021.3021.1021.3021.30-65,184
Dec 29, 202521.4021.6521.3021.3021.30-0.23%74,819
Dec 26, 202521.4021.5521.3021.3521.35-1.16%88,493
Dec 24, 202521.6521.9021.5521.6021.60-0.23%78,457
Dec 23, 202521.8022.0521.5521.6521.65-0.69%56,029
Dec 22, 202521.6521.8021.4521.8021.802.11%45,729
Dec 19, 202521.6021.7521.3521.3521.35-45,845
Dec 18, 202521.6521.6521.3021.3521.35-2.06%103,815
Dec 17, 202521.9022.3021.8021.8021.80-0.23%109,422
Dec 16, 202521.7522.4521.6521.8521.850.46%110,770
Dec 15, 202521.9022.1021.3021.7521.750.93%189,149
Dec 12, 202521.8022.0021.0021.5521.55-0.69%96,544
Dec 11, 202522.1022.1521.6021.7021.70-1.59%125,720
Dec 10, 202522.0022.2521.7522.0522.05-0.68%91,150
Dec 9, 202522.3522.3521.6022.2022.20-0.67%184,650
Dec 8, 202522.8522.8522.3022.3522.35-1.32%130,304
Dec 5, 202522.9522.9522.5522.6522.65-1.31%94,574
Dec 4, 202522.8522.9522.6522.9522.950.44%136,975
Dec 3, 202523.0023.1022.6522.8522.85-331,363
Dec 2, 202524.3525.2022.7022.8522.85-1.30%2,163,149
Dec 1, 202521.0523.1521.0523.1523.159.98%264,941
Nov 28, 202521.3521.3520.8021.0521.051.20%76,358
Nov 27, 202521.0021.0020.5520.8020.80-0.48%61,836
Nov 26, 202520.5021.2020.5020.9020.902.45%78,261
Nov 25, 202520.1521.2520.1520.4020.402.51%131,912
Nov 24, 202520.0520.4019.9019.9019.90-0.75%124,016
Nov 21, 202520.3020.6019.9020.0520.05-0.99%67,082
Nov 20, 202520.7020.7020.0520.2520.250.75%103,491
Nov 19, 202521.3021.3020.0020.1020.10-4.51%116,625
Nov 18, 202521.8022.4021.0021.0521.05-3.44%170,249
Nov 17, 202522.3022.3021.7021.8021.80-2.24%162,324
Nov 14, 202522.6022.7522.3022.3022.30-1.33%112,665
Nov 13, 202522.9522.9522.5022.6022.600.22%110,950
Nov 12, 202522.6522.7522.3022.5522.550.89%96,353
Nov 11, 202522.2022.7022.1022.3522.350.22%42,869
Nov 10, 202522.5022.6022.0522.3022.30-0.89%113,272
Nov 7, 202522.8022.8022.4522.5022.50-1.32%99,573
Nov 6, 202522.4522.8022.4022.8022.801.56%100,084
Nov 5, 202522.5022.9022.4022.4522.45-1.10%91,560
Nov 4, 202523.2023.5022.7022.7022.70-0.44%212,410
Nov 3, 202523.0023.0522.2522.8022.80-0.87%143,046
Oct 31, 202522.8523.1022.8523.0023.000.22%52,592
Oct 30, 202522.9023.0522.7522.9522.95-66,118
Oct 29, 202523.3523.3522.9522.9522.95-1.08%116,088
Oct 28, 202523.6523.7023.1523.2023.20-2.52%164,007
Oct 27, 202524.1024.2023.5523.8023.80-0.83%267,474
Oct 23, 202525.2526.5524.0024.0024.00-3.23%1,227,235
Oct 22, 202522.6024.8022.6024.8024.809.98%430,993
Oct 21, 202522.8022.9522.5022.5522.55-1.10%72,471
Oct 20, 202523.2523.2522.5522.8022.80-34,246
Oct 17, 202522.9022.9022.7022.8022.80-22,830
Oct 16, 202522.5022.8522.4022.8022.801.33%97,149
Oct 15, 202523.0023.0022.5022.5022.50-2.17%67,033
Oct 14, 202523.2523.7022.6523.0023.00-1.08%109,964
Oct 13, 202521.7023.4021.7023.2523.250.43%53,297
Oct 9, 202523.5523.5523.0523.1523.15-1.28%77,938
Oct 8, 202523.3023.5523.2523.4523.450.64%30,519
Oct 7, 202523.4523.7023.3023.3023.30-0.43%86,861
Oct 3, 202523.4023.6523.1523.4023.401.52%100,189
Oct 2, 202523.4023.4523.0523.0523.05-1.07%104,727