Plotech Co.,Ltd (TPE:6141)
Taiwan
· Delayed Price · Currency is TWD 32.00
+0.45 (1.43%)
Apr 29, 2026, 1:30 PM CST
Plotech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.35 | 31.60 | 29.35 | 31.55 | 31.55 | 2.60% | 457,304 |
| Apr 27, 2026 | 30.85 | 30.85 | 29.80 | 30.75 | 30.75 | -0.49% | 621,896 |
| Apr 24, 2026 | 32.95 | 32.95 | 30.35 | 30.90 | 30.90 | 1.81% | 663,401 |
| Apr 23, 2026 | 32.90 | 32.90 | 29.75 | 30.35 | 30.35 | -8.17% | 1,873,442 |
| Apr 22, 2026 | 32.30 | 33.90 | 31.90 | 33.05 | 33.05 | -5.44% | 1,491,031 |
| Apr 21, 2026 | 36.35 | 37.40 | 34.50 | 34.95 | 34.95 | 1.90% | 6,809,141 |
| Apr 20, 2026 | 34.30 | 34.30 | 31.40 | 34.30 | 34.30 | 9.94% | 10,720,653 |
| Apr 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 9.86% | 6,583,198 |
| Apr 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 9.86% | 1,889,639 |
| Apr 15, 2026 | 23.50 | 25.85 | 23.25 | 25.85 | 25.85 | 10.00% | 2,745,701 |
| Apr 14, 2026 | 23.55 | 24.50 | 23.40 | 23.50 | 23.50 | -0.21% | 2,025,428 |
| Apr 13, 2026 | 24.10 | 25.35 | 23.45 | 23.55 | 23.55 | -2.28% | 2,817,353 |
| Apr 10, 2026 | 25.30 | 25.45 | 23.10 | 24.10 | 24.10 | 0.21% | 3,783,594 |
| Apr 9, 2026 | 23.35 | 24.05 | 22.50 | 24.05 | 24.05 | 9.82% | 3,434,088 |
| Apr 8, 2026 | 19.75 | 21.90 | 19.10 | 21.90 | 21.90 | 9.77% | 2,224,313 |
| Apr 7, 2026 | 19.50 | 21.70 | 19.50 | 19.95 | 19.95 | -4.77% | 2,388,682 |
| Apr 2, 2026 | 21.30 | 21.30 | 20.50 | 20.95 | 20.95 | 0.24% | 567,841 |
| Apr 1, 2026 | 20.50 | 21.25 | 20.20 | 20.90 | 20.90 | 5.56% | 825,827 |
| Mar 31, 2026 | 21.20 | 21.20 | 19.65 | 19.80 | 19.80 | -9.17% | 935,148 |
| Mar 30, 2026 | 20.90 | 22.10 | 20.90 | 21.80 | 21.80 | -1.36% | 628,875 |
| Mar 27, 2026 | 20.00 | 22.30 | 20.00 | 22.10 | 22.10 | 3.27% | 762,055 |
| Mar 26, 2026 | 21.75 | 22.40 | 21.25 | 21.40 | 21.40 | -6.96% | 1,443,658 |
| Mar 25, 2026 | 21.10 | 23.00 | 19.80 | 23.00 | 23.00 | 9.00% | 2,863,888 |
| Mar 24, 2026 | 23.00 | 23.00 | 21.10 | 21.10 | 21.10 | -9.83% | 1,226,247 |
| Mar 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -9.83% | 1,153,912 |
| Mar 20, 2026 | 27.00 | 27.00 | 25.50 | 25.95 | 25.95 | -8.30% | 1,988,125 |
| Mar 19, 2026 | 25.25 | 28.55 | 25.00 | 28.30 | 28.30 | 8.85% | 4,184,987 |
| Mar 18, 2026 | 26.60 | 26.60 | 24.20 | 26.00 | 26.00 | 7.44% | 7,912,382 |
| Mar 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 10.00% | 1,322,244 |
| Mar 16, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 10.00% | 2,681,484 |
| Mar 13, 2026 | 18.05 | 20.00 | 18.00 | 20.00 | 20.00 | 9.89% | 4,062,499 |
| Mar 12, 2026 | 18.00 | 18.20 | 17.70 | 18.20 | 18.20 | 0.55% | 1,858,937 |
| Mar 11, 2026 | 17.50 | 18.30 | 17.50 | 18.10 | 18.10 | 1.69% | 1,791,104 |
| Mar 10, 2026 | 17.55 | 18.15 | 17.45 | 17.80 | 17.80 | 5.95% | 2,070,561 |
| Mar 9, 2026 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | -6.41% | 2,736,010 |
| Mar 6, 2026 | 18.50 | 18.50 | 16.60 | 17.95 | 17.95 | -0.28% | 12,101,180 |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 9.76% | 2,334,073 |
| Mar 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 9.70% | 4,073,288 |
| Mar 3, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 9.93% | 1,789,525 |
| Mar 2, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 9.68% | 2,350,681 |
| Feb 26, 2026 | 11.20 | 12.40 | 11.20 | 12.40 | 12.40 | 9.73% | 1,519,567 |
| Feb 25, 2026 | 11.35 | 11.35 | 11.15 | 11.30 | 11.30 | 0.44% | 388,235 |
| Feb 24, 2026 | 11.15 | 11.30 | 11.10 | 11.25 | 11.25 | 0.90% | 308,010 |
| Feb 23, 2026 | 10.70 | 11.25 | 10.70 | 11.15 | 11.15 | 4.21% | 293,840 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | 0.47% | 213,196 |
| Feb 10, 2026 | 10.60 | 10.75 | 10.55 | 10.65 | 10.65 | 0.47% | 83,542 |
| Feb 9, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -0.93% | 195,500 |
| Feb 6, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -3.60% | 226,524 |
| Feb 5, 2026 | 11.10 | 11.30 | 10.95 | 11.10 | 11.10 | -0.45% | 79,058 |
| Feb 4, 2026 | 10.85 | 11.20 | 10.85 | 11.15 | 11.15 | 1.83% | 254,991 |
| Feb 3, 2026 | 10.95 | 11.05 | 10.80 | 10.95 | 10.95 | 0.46% | 175,993 |
| Feb 2, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -2.68% | 238,181 |
| Jan 30, 2026 | 11.45 | 11.45 | 11.15 | 11.20 | 11.20 | -2.18% | 277,405 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.45 | 11.45 | 11.45 | -3.38% | 240,515 |
| Jan 28, 2026 | 11.70 | 11.95 | 11.60 | 11.85 | 11.85 | 1.28% | 262,326 |
| Jan 27, 2026 | 11.90 | 11.95 | 11.70 | 11.70 | 11.70 | -1.68% | 227,494 |
| Jan 26, 2026 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 1.71% | 401,744 |
| Jan 23, 2026 | 12.00 | 12.00 | 11.55 | 11.70 | 11.70 | -2.50% | 290,089 |
| Jan 22, 2026 | 11.80 | 12.10 | 11.75 | 12.00 | 12.00 | 3.00% | 661,943 |
| Jan 21, 2026 | 11.50 | 11.65 | 11.35 | 11.65 | 11.65 | 0.43% | 217,225 |
| Jan 20, 2026 | 11.95 | 11.95 | 11.55 | 11.60 | 11.60 | -2.11% | 289,398 |
| Jan 19, 2026 | 11.75 | 11.95 | 11.70 | 11.85 | 11.85 | 1.72% | 367,606 |
| Jan 16, 2026 | 11.90 | 11.95 | 11.55 | 11.65 | 11.65 | -0.43% | 283,800 |
| Jan 15, 2026 | 11.55 | 11.90 | 11.50 | 11.70 | 11.70 | 1.30% | 232,321 |
| Jan 14, 2026 | 11.70 | 11.70 | 11.50 | 11.55 | 11.55 | -1.28% | 373,173 |
| Jan 13, 2026 | 11.95 | 12.00 | 11.50 | 11.70 | 11.70 | -3.31% | 294,102 |
| Jan 12, 2026 | 12.20 | 12.35 | 11.95 | 12.10 | 12.10 | - | 500,537 |
| Jan 9, 2026 | 11.75 | 12.25 | 11.50 | 12.10 | 12.10 | 2.98% | 1,755,394 |
| Jan 8, 2026 | 10.90 | 11.75 | 10.75 | 11.75 | 11.75 | 9.81% | 1,118,739 |
| Jan 7, 2026 | 10.45 | 10.70 | 10.45 | 10.70 | 10.70 | 2.39% | 182,004 |
| Jan 6, 2026 | 10.20 | 10.50 | 10.20 | 10.45 | 10.45 | 0.97% | 154,280 |
| Jan 5, 2026 | 10.30 | 10.50 | 10.20 | 10.35 | 10.35 | -1.43% | 195,612 |
| Jan 2, 2026 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | -0.94% | 320,354 |
| Dec 31, 2025 | 10.75 | 10.80 | 10.50 | 10.60 | 10.60 | -2.30% | 261,487 |
| Dec 30, 2025 | 10.95 | 10.95 | 10.60 | 10.85 | 10.85 | -0.91% | 69,731 |
| Dec 29, 2025 | 10.90 | 11.05 | 10.75 | 10.95 | 10.95 | 0.92% | 233,177 |
| Dec 26, 2025 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 246,626 |
| Dec 24, 2025 | 11.15 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 125,647 |
| Dec 23, 2025 | 11.20 | 11.20 | 11.05 | 11.15 | 11.15 | -0.89% | 89,023 |
| Dec 22, 2025 | 11.20 | 11.50 | 11.20 | 11.25 | 11.25 | - | 188,574 |
| Dec 19, 2025 | 11.00 | 11.30 | 11.00 | 11.25 | 11.25 | 1.81% | 215,399 |
| Dec 18, 2025 | 11.10 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | 30,880 |
| Dec 17, 2025 | 11.20 | 11.25 | 11.00 | 11.10 | 11.10 | -0.89% | 115,921 |
| Dec 16, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | 11.20 | -3.45% | 286,148 |
| Dec 15, 2025 | 10.80 | 11.60 | 10.40 | 11.60 | 11.60 | 6.42% | 470,218 |
| Dec 12, 2025 | 10.75 | 11.10 | 10.75 | 10.90 | 10.90 | 0.93% | 124,406 |
| Dec 11, 2025 | 10.85 | 11.00 | 10.75 | 10.80 | 10.80 | - | 182,399 |
| Dec 10, 2025 | 10.85 | 11.05 | 10.80 | 10.80 | 10.80 | -0.46% | 104,646 |
| Dec 9, 2025 | 10.85 | 10.90 | 10.70 | 10.85 | 10.85 | - | 131,180 |
| Dec 8, 2025 | 10.95 | 10.95 | 10.75 | 10.85 | 10.85 | -1.81% | 97,974 |
| Dec 5, 2025 | 11.15 | 11.20 | 10.95 | 11.05 | 11.05 | -2.21% | 189,772 |
| Dec 4, 2025 | 11.00 | 11.35 | 11.00 | 11.30 | 11.30 | 3.20% | 268,042 |
| Dec 3, 2025 | 11.00 | 11.20 | 10.90 | 10.95 | 10.95 | - | 136,062 |
| Dec 2, 2025 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | - | 98,242 |
| Dec 1, 2025 | 11.30 | 11.30 | 10.80 | 10.95 | 10.95 | -2.67% | 108,534 |
| Nov 28, 2025 | 11.30 | 11.30 | 11.10 | 11.25 | 11.25 | - | 142,079 |
| Nov 27, 2025 | 10.75 | 11.40 | 10.65 | 11.25 | 11.25 | 4.65% | 211,671 |
| Nov 26, 2025 | 10.60 | 11.00 | 10.60 | 10.75 | 10.75 | 1.42% | 110,081 |
| Nov 25, 2025 | 10.35 | 10.80 | 10.35 | 10.60 | 10.60 | 3.41% | 147,001 |
| Nov 24, 2025 | 10.50 | 10.55 | 10.25 | 10.25 | 10.25 | -1.91% | 53,207 |