Skip to main content
Powercom Co., Ltd (TPE:3043)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.40
-0.20 (-0.97%)
Apr 29, 2026, 1:30 PM CST

Powercom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.6020.8020.4020.4020.40-0.97%105,349
Apr 28, 202620.5021.5020.2020.6020.60-0.96%164,985
Apr 27, 202622.8023.0020.8020.8020.80-8.77%281,303
Apr 24, 202622.8022.9521.6022.8022.802.24%344,416
Apr 23, 202621.4522.5020.9022.3022.303.96%528,234
Apr 22, 202621.1021.7521.0021.4521.452.63%247,109
Apr 21, 202620.8021.3520.4020.9020.901.95%147,088
Apr 20, 202620.2520.6520.2020.5020.501.74%165,106
Apr 17, 202620.3020.3019.9020.1520.15-0.25%100,014
Apr 16, 202619.5020.4019.5020.2020.204.12%177,100
Apr 15, 202619.4019.6019.3519.4019.400.26%50,548
Apr 14, 202619.3019.4519.3019.3519.35-36,228
Apr 13, 202619.3019.3519.1519.3519.350.26%69,739
Apr 10, 202619.6019.6019.2019.3019.30-2.03%118,752
Apr 9, 202619.7019.7019.5019.7019.700.51%49,232
Apr 8, 202619.5019.6519.4019.6019.601.55%83,045
Apr 7, 202619.5019.6019.0019.3019.30-1.03%107,365
Apr 2, 202620.1520.1519.4019.5019.50-2.50%98,622
Apr 1, 202620.0020.1019.8020.0020.001.78%88,036
Mar 31, 202620.4020.4519.6519.6519.65-2.96%142,582
Mar 30, 202620.4520.5520.2520.2520.25-1.70%58,083
Mar 27, 202620.6020.7020.6020.6020.60-28,577
Mar 26, 202620.8020.8520.6020.6020.60-42,808
Mar 25, 202620.8021.2020.5020.6020.600.73%58,320
Mar 24, 202620.5520.8520.0020.4520.450.25%90,907
Mar 23, 202620.8020.8520.4020.4020.40-3.32%140,878
Mar 20, 202621.3021.4021.0021.1021.10-0.24%72,907
Mar 19, 202621.2521.4521.1521.1521.150.48%90,154
Mar 18, 202621.4521.6521.0521.0521.05-1.17%94,663
Mar 17, 202621.6522.0021.3021.3021.300.95%104,028
Mar 16, 202621.2521.2521.0021.1021.10-1.17%106,330
Mar 13, 202621.3521.6521.2021.3521.350.23%53,416
Mar 12, 202621.1521.6021.1521.3021.30-0.47%43,295
Mar 11, 202620.8021.7020.8021.4021.403.13%98,480
Mar 10, 202621.2021.5020.6020.7520.75-1.19%109,186
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%48,488
Mar 4, 202621.8522.0021.3021.5521.55-1.82%155,523
Mar 3, 202622.2022.4021.7521.9521.95-142,376
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%271,229
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