Powertech Industrial Co., Ltd. (TPE:3296)
Taiwan
· Delayed Price · Currency is TWD 19.70
-0.15 (-0.76%)
Apr 29, 2026, 1:30 PM CST
Powertech Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -0.76% | 71,679 |
| Apr 28, 2026 | 19.95 | 20.20 | 19.85 | 19.85 | 19.85 | - | 134,543 |
| Apr 27, 2026 | 20.20 | 20.20 | 19.75 | 19.85 | 19.85 | -1.24% | 138,211 |
| Apr 24, 2026 | 20.05 | 20.35 | 19.90 | 20.10 | 20.10 | 0.50% | 126,027 |
| Apr 23, 2026 | 20.80 | 20.85 | 20.00 | 20.00 | 20.00 | -3.85% | 266,421 |
| Apr 22, 2026 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | -2.12% | 157,977 |
| Apr 21, 2026 | 21.30 | 21.60 | 21.20 | 21.25 | 21.25 | -0.23% | 93,188 |
| Apr 20, 2026 | 21.50 | 21.50 | 21.15 | 21.30 | 21.30 | - | 110,285 |
| Apr 17, 2026 | 21.50 | 21.50 | 21.00 | 21.30 | 21.30 | -1.16% | 119,798 |
| Apr 16, 2026 | 21.45 | 21.85 | 21.45 | 21.55 | 21.55 | -0.69% | 113,692 |
| Apr 15, 2026 | 21.55 | 21.80 | 21.55 | 21.70 | 21.70 | 0.93% | 32,136 |
| Apr 14, 2026 | 21.65 | 21.70 | 21.00 | 21.50 | 21.50 | - | 67,766 |
| Apr 13, 2026 | 21.30 | 21.50 | 21.20 | 21.50 | 21.50 | - | 61,095 |
| Apr 10, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -1.60% | 77,702 |
| Apr 9, 2026 | 21.55 | 21.85 | 21.40 | 21.85 | 21.85 | 1.39% | 45,788 |
| Apr 8, 2026 | 21.55 | 21.80 | 21.50 | 21.55 | 21.55 | - | 185,678 |
| Apr 7, 2026 | 21.80 | 22.05 | 21.55 | 21.55 | 21.55 | -1.82% | 44,443 |
| Apr 2, 2026 | 21.85 | 22.00 | 21.85 | 21.95 | 21.95 | - | 14,636 |
| Apr 1, 2026 | 22.15 | 22.20 | 21.70 | 21.95 | 21.95 | 0.46% | 48,523 |
| Mar 31, 2026 | 21.50 | 21.85 | 21.00 | 21.85 | 21.85 | 1.63% | 43,574 |
| Mar 30, 2026 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | - | 18,585 |
| Mar 27, 2026 | 21.50 | 21.55 | 21.50 | 21.50 | 21.50 | -0.46% | 12,772 |
| Mar 26, 2026 | 21.30 | 21.90 | 21.30 | 21.60 | 21.60 | - | 12,548 |
| Mar 25, 2026 | 21.45 | 21.65 | 21.45 | 21.60 | 21.60 | 1.65% | 27,977 |
| Mar 24, 2026 | 21.35 | 21.45 | 21.20 | 21.25 | 21.25 | -0.47% | 54,168 |
| Mar 23, 2026 | 21.60 | 21.75 | 21.05 | 21.35 | 21.35 | -1.16% | 62,795 |
| Mar 20, 2026 | 21.90 | 22.05 | 21.60 | 21.60 | 21.60 | -0.69% | 52,108 |
| Mar 19, 2026 | 22.00 | 22.00 | 21.75 | 21.75 | 21.75 | -0.68% | 71,333 |
| Mar 18, 2026 | 21.95 | 22.20 | 21.90 | 21.90 | 21.90 | 0.23% | 54,658 |
| Mar 17, 2026 | 21.75 | 22.10 | 21.50 | 21.85 | 21.85 | 0.69% | 78,869 |
| Mar 16, 2026 | 21.85 | 21.85 | 21.65 | 21.70 | 21.70 | -0.69% | 53,997 |
| Mar 13, 2026 | 21.75 | 22.05 | 21.75 | 21.85 | 21.85 | -0.91% | 42,916 |
| Mar 12, 2026 | 22.15 | 22.35 | 22.05 | 22.05 | 22.05 | -2.65% | 74,523 |
| Mar 11, 2026 | 22.00 | 22.85 | 22.00 | 22.65 | 22.65 | 2.95% | 70,191 |
| Mar 10, 2026 | 21.60 | 22.10 | 21.40 | 22.00 | 22.00 | 1.85% | 60,781 |
| Mar 9, 2026 | 21.30 | 22.00 | 21.00 | 21.60 | 21.60 | -4.42% | 91,511 |
| Mar 6, 2026 | 23.50 | 23.50 | 22.50 | 22.60 | 22.60 | 1.12% | 64,818 |
| Mar 5, 2026 | 22.45 | 22.95 | 22.35 | 22.35 | 22.35 | 0.68% | 55,315 |
| Mar 4, 2026 | 23.10 | 23.10 | 22.00 | 22.20 | 22.20 | -5.13% | 172,636 |
| Mar 3, 2026 | 23.85 | 23.95 | 23.20 | 23.40 | 23.40 | -1.68% | 175,425 |
| Mar 2, 2026 | 24.70 | 24.70 | 23.80 | 23.80 | 23.80 | -1.24% | 85,772 |
| Feb 26, 2026 | 24.05 | 24.25 | 24.00 | 24.10 | 24.10 | 0.21% | 89,189 |
| Feb 25, 2026 | 23.70 | 24.15 | 23.65 | 24.05 | 24.05 | 1.69% | 61,657 |
| Feb 24, 2026 | 23.90 | 24.15 | 23.65 | 23.65 | 23.65 | -1.25% | 112,503 |
| Feb 23, 2026 | 24.20 | 24.80 | 23.90 | 23.95 | 23.95 | 0.63% | 57,868 |
| Feb 11, 2026 | 23.70 | 24.20 | 23.60 | 23.80 | 23.80 | -1.24% | 73,798 |
| Feb 10, 2026 | 23.55 | 24.65 | 23.50 | 24.10 | 24.10 | 2.34% | 93,543 |
| Feb 9, 2026 | 24.70 | 24.70 | 23.55 | 23.55 | 23.55 | -0.84% | 83,137 |
| Feb 6, 2026 | 24.20 | 24.20 | 23.60 | 23.75 | 23.75 | -1.86% | 78,501 |
| Feb 5, 2026 | 24.80 | 25.90 | 24.20 | 24.20 | 24.20 | -0.82% | 122,230 |
| Feb 4, 2026 | 24.60 | 24.60 | 24.25 | 24.40 | 24.40 | 1.04% | 32,660 |
| Feb 3, 2026 | 24.15 | 24.70 | 24.05 | 24.15 | 24.15 | 0.21% | 57,865 |
| Feb 2, 2026 | 24.35 | 24.35 | 24.10 | 24.10 | 24.10 | -2.82% | 107,670 |
| Jan 30, 2026 | 25.15 | 25.15 | 23.75 | 24.80 | 24.80 | -2.17% | 170,243 |
| Jan 29, 2026 | 25.40 | 25.40 | 24.90 | 25.35 | 25.35 | -0.20% | 72,062 |
| Jan 28, 2026 | 25.40 | 25.50 | 25.05 | 25.40 | 25.40 | - | 130,780 |
| Jan 27, 2026 | 25.45 | 25.45 | 25.10 | 25.40 | 25.40 | - | 122,578 |
| Jan 26, 2026 | 24.90 | 25.75 | 24.90 | 25.40 | 25.40 | 2.01% | 199,876 |
| Jan 23, 2026 | 24.70 | 24.90 | 24.65 | 24.90 | 24.90 | 0.81% | 56,865 |
| Jan 22, 2026 | 24.50 | 25.10 | 24.45 | 24.70 | 24.70 | 0.82% | 174,306 |
| Jan 21, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 0.41% | 123,276 |
| Jan 20, 2026 | 24.50 | 24.60 | 24.40 | 24.40 | 24.40 | -0.41% | 260,080 |
| Jan 19, 2026 | 24.40 | 24.80 | 24.20 | 24.50 | 24.50 | 0.41% | 540,896 |
| Jan 16, 2026 | 24.25 | 24.45 | 24.25 | 24.40 | 24.40 | 0.62% | 121,147 |
| Jan 15, 2026 | 24.30 | 24.50 | 24.25 | 24.25 | 24.25 | -0.61% | 68,597 |
| Jan 14, 2026 | 24.30 | 24.65 | 24.10 | 24.40 | 24.40 | 0.41% | 188,634 |
| Jan 13, 2026 | 24.90 | 25.95 | 24.15 | 24.30 | 24.30 | 2.97% | 1,122,295 |
| Jan 12, 2026 | 23.50 | 23.75 | 23.45 | 23.60 | 23.60 | 0.43% | 64,685 |
| Jan 9, 2026 | 24.00 | 24.00 | 23.40 | 23.50 | 23.50 | - | 28,159 |
| Jan 8, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -1.47% | 89,374 |
| Jan 7, 2026 | 24.90 | 24.90 | 23.80 | 23.85 | 23.85 | -1.04% | 85,240 |
| Jan 6, 2026 | 24.05 | 24.30 | 23.85 | 24.10 | 24.10 | -0.82% | 116,399 |
| Jan 5, 2026 | 24.30 | 24.35 | 24.10 | 24.30 | 24.30 | - | 78,392 |
| Jan 2, 2026 | 24.50 | 24.65 | 24.00 | 24.30 | 24.30 | 1.25% | 154,725 |
| Dec 31, 2025 | 25.10 | 25.35 | 24.00 | 24.00 | 24.00 | -2.44% | 159,104 |
| Dec 30, 2025 | 25.85 | 25.85 | 24.60 | 24.60 | 24.60 | -2.77% | 155,038 |
| Dec 29, 2025 | 25.10 | 25.60 | 25.05 | 25.30 | 25.30 | 0.80% | 141,327 |
| Dec 26, 2025 | 25.15 | 25.30 | 25.00 | 25.10 | 25.10 | -0.20% | 70,282 |
| Dec 24, 2025 | 25.20 | 25.95 | 25.05 | 25.15 | 25.15 | 1.21% | 133,759 |
| Dec 23, 2025 | 24.95 | 25.00 | 24.75 | 24.85 | 24.85 | 0.61% | 149,391 |
| Dec 22, 2025 | 24.30 | 24.75 | 24.30 | 24.70 | 24.70 | 1.44% | 133,159 |
| Dec 19, 2025 | 25.00 | 25.00 | 24.30 | 24.35 | 24.35 | -0.20% | 133,866 |
| Dec 18, 2025 | 24.00 | 24.90 | 23.95 | 24.40 | 24.40 | 1.46% | 146,740 |
| Dec 17, 2025 | 24.00 | 24.45 | 24.00 | 24.05 | 24.05 | -0.62% | 203,669 |
| Dec 16, 2025 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | -2.81% | 255,812 |
| Dec 15, 2025 | 23.20 | 25.40 | 23.20 | 24.90 | 24.90 | 6.87% | 483,690 |
| Dec 12, 2025 | 23.90 | 24.10 | 23.05 | 23.30 | 23.30 | 0.43% | 605,853 |
| Dec 11, 2025 | 23.35 | 23.60 | 22.15 | 23.20 | 23.20 | 1.98% | 643,228 |
| Dec 10, 2025 | 21.00 | 22.75 | 20.85 | 22.75 | 22.75 | 9.90% | 616,891 |
| Dec 9, 2025 | 20.60 | 20.70 | 20.40 | 20.70 | 20.70 | 0.49% | 35,528 |
| Dec 8, 2025 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | -0.24% | 44,672 |
| Dec 5, 2025 | 20.80 | 20.80 | 20.55 | 20.65 | 20.65 | -0.72% | 24,318 |
| Dec 4, 2025 | 20.90 | 20.90 | 20.65 | 20.80 | 20.80 | -0.48% | 47,560 |
| Dec 3, 2025 | 20.55 | 21.00 | 20.55 | 20.90 | 20.90 | 1.70% | 56,336 |
| Dec 2, 2025 | 20.50 | 20.65 | 20.35 | 20.55 | 20.55 | 0.74% | 41,732 |
| Dec 1, 2025 | 20.40 | 20.40 | 20.25 | 20.40 | 20.40 | - | 20,519 |
| Nov 28, 2025 | 20.15 | 20.40 | 20.10 | 20.40 | 20.40 | 1.49% | 71,242 |
| Nov 27, 2025 | 20.00 | 20.20 | 19.95 | 20.10 | 20.10 | 0.75% | 38,353 |
| Nov 26, 2025 | 19.70 | 20.15 | 19.70 | 19.95 | 19.95 | 0.76% | 75,242 |
| Nov 25, 2025 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | 1.54% | 36,369 |