Powertech Technology Inc. (TPE:6239)
Taiwan
· Delayed Price · Currency is TWD 157.00
+1.00 (0.64%)
At close: Dec 5, 2025
Powertech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 156.50 | 157.50 | 155.00 | 157.00 | 157.00 | 0.64% | 3,762,356 |
| Dec 4, 2025 | 158.50 | 158.50 | 154.00 | 156.00 | 156.00 | -1.58% | 6,109,875 |
| Dec 3, 2025 | 157.50 | 161.50 | 156.50 | 158.50 | 158.50 | 1.93% | 7,053,961 |
| Dec 2, 2025 | 154.00 | 157.50 | 153.50 | 155.50 | 155.50 | 1.30% | 4,605,514 |
| Dec 1, 2025 | 159.00 | 159.00 | 153.00 | 153.50 | 153.50 | -2.23% | 6,457,847 |
| Nov 28, 2025 | 156.50 | 158.50 | 155.00 | 157.00 | 157.00 | 0.96% | 2,841,672 |
| Nov 27, 2025 | 155.50 | 156.50 | 154.50 | 155.50 | 155.50 | 0.65% | 3,772,581 |
| Nov 26, 2025 | 152.50 | 154.50 | 151.00 | 154.50 | 154.50 | 1.64% | 4,022,228 |
| Nov 25, 2025 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 0.33% | 4,108,361 |
| Nov 24, 2025 | 152.50 | 153.00 | 148.00 | 151.50 | 151.50 | 0.33% | 6,408,860 |
| Nov 21, 2025 | 151.00 | 153.50 | 149.00 | 151.00 | 151.00 | -4.73% | 7,972,428 |
| Nov 20, 2025 | 160.00 | 161.50 | 157.00 | 158.50 | 158.50 | 2.92% | 9,120,046 |
| Nov 19, 2025 | 159.00 | 159.50 | 153.00 | 154.00 | 154.00 | -4.05% | 10,946,280 |
| Nov 18, 2025 | 162.00 | 165.50 | 160.00 | 160.50 | 160.50 | -2.43% | 12,755,410 |
| Nov 17, 2025 | 164.00 | 167.50 | 161.00 | 164.50 | 164.50 | 2.49% | 11,983,610 |
| Nov 14, 2025 | 165.50 | 166.00 | 160.00 | 160.50 | 160.50 | -5.59% | 11,552,080 |
| Nov 13, 2025 | 171.50 | 174.50 | 168.50 | 170.00 | 170.00 | 1.19% | 16,932,690 |
| Nov 12, 2025 | 170.00 | 172.50 | 167.00 | 168.00 | 168.00 | -0.88% | 8,651,183 |
| Nov 11, 2025 | 173.50 | 177.50 | 168.00 | 169.50 | 169.50 | -1.45% | 15,520,700 |
| Nov 10, 2025 | 171.00 | 173.00 | 164.50 | 172.00 | 172.00 | 1.18% | 15,523,650 |
| Nov 7, 2025 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | - | 10,690,690 |
| Nov 6, 2025 | 174.00 | 174.50 | 167.00 | 170.00 | 170.00 | -1.45% | 13,098,340 |
| Nov 5, 2025 | 168.00 | 175.00 | 165.50 | 172.50 | 172.50 | -0.86% | 15,981,050 |
| Nov 4, 2025 | 178.50 | 180.50 | 174.00 | 174.00 | 174.00 | 0.58% | 22,428,980 |
| Nov 3, 2025 | 173.00 | 176.00 | 169.50 | 173.00 | 173.00 | - | 9,922,460 |
| Oct 31, 2025 | 178.50 | 183.00 | 172.50 | 173.00 | 173.00 | -2.26% | 14,106,230 |
| Oct 30, 2025 | 183.00 | 185.00 | 175.00 | 177.00 | 177.00 | -2.75% | 17,060,600 |
| Oct 29, 2025 | 180.00 | 185.50 | 175.00 | 182.00 | 182.00 | 3.12% | 50,000,690 |
| Oct 28, 2025 | 163.00 | 176.50 | 161.50 | 176.50 | 176.50 | 9.97% | 26,686,380 |
| Oct 27, 2025 | 156.00 | 164.50 | 156.00 | 160.50 | 160.50 | 7.00% | 15,322,420 |
| Oct 23, 2025 | 150.50 | 151.50 | 149.00 | 150.00 | 150.00 | -0.99% | 2,773,372 |
| Oct 22, 2025 | 152.00 | 153.00 | 150.00 | 151.50 | 151.50 | -0.33% | 3,083,295 |
| Oct 21, 2025 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | -2.56% | 4,200,477 |
| Oct 20, 2025 | 156.00 | 157.00 | 153.50 | 156.00 | 156.00 | 1.63% | 3,110,933 |
| Oct 17, 2025 | 155.50 | 157.00 | 153.50 | 153.50 | 153.50 | -1.60% | 4,632,165 |
| Oct 16, 2025 | 152.50 | 158.00 | 152.50 | 156.00 | 156.00 | 4.00% | 7,909,421 |
| Oct 15, 2025 | 150.50 | 151.00 | 147.00 | 150.00 | 150.00 | 1.69% | 5,222,377 |
| Oct 14, 2025 | 155.50 | 156.50 | 147.00 | 147.50 | 147.50 | -3.91% | 10,016,800 |
| Oct 13, 2025 | 150.00 | 156.00 | 149.00 | 153.50 | 153.50 | -3.46% | 6,811,026 |
| Oct 9, 2025 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | 0.63% | 10,137,580 |
| Oct 8, 2025 | 156.00 | 160.00 | 154.50 | 158.00 | 158.00 | - | 7,116,019 |
| Oct 7, 2025 | 154.50 | 160.00 | 153.50 | 158.00 | 158.00 | 3.95% | 11,749,720 |
| Oct 3, 2025 | 150.50 | 152.50 | 149.50 | 152.00 | 152.00 | 0.66% | 5,458,699 |
| Oct 2, 2025 | 152.50 | 155.50 | 149.50 | 151.00 | 151.00 | 2.72% | 14,625,550 |
| Oct 1, 2025 | 147.50 | 148.00 | 145.00 | 147.00 | 147.00 | 0.68% | 5,961,232 |
| Sep 30, 2025 | 142.50 | 146.00 | 141.00 | 146.00 | 146.00 | 4.29% | 7,061,314 |
| Sep 26, 2025 | 149.50 | 149.50 | 138.50 | 140.00 | 140.00 | -6.98% | 13,810,760 |
| Sep 25, 2025 | 150.00 | 150.50 | 148.50 | 150.50 | 150.50 | -0.33% | 5,064,121 |
| Sep 24, 2025 | 150.50 | 151.50 | 148.00 | 151.00 | 151.00 | 0.33% | 7,720,178 |
| Sep 23, 2025 | 152.00 | 153.00 | 148.50 | 150.50 | 150.50 | -0.33% | 7,772,318 |
| Sep 22, 2025 | 151.50 | 152.50 | 149.50 | 151.00 | 151.00 | 0.33% | 8,525,574 |
| Sep 19, 2025 | 152.00 | 153.50 | 148.50 | 150.50 | 150.50 | 0.67% | 14,015,690 |
| Sep 18, 2025 | 149.00 | 153.00 | 147.00 | 149.50 | 149.50 | 3.10% | 22,666,390 |
| Sep 17, 2025 | 150.00 | 151.00 | 143.00 | 145.00 | 145.00 | -2.36% | 15,467,200 |
| Sep 16, 2025 | 149.50 | 151.00 | 145.50 | 148.50 | 148.50 | -1.66% | 24,389,430 |
| Sep 15, 2025 | 142.00 | 152.50 | 139.00 | 151.00 | 151.00 | 6.34% | 34,410,510 |
| Sep 12, 2025 | 134.50 | 142.00 | 133.00 | 142.00 | 142.00 | 9.65% | 24,876,880 |
| Sep 11, 2025 | 130.00 | 134.00 | 129.00 | 129.50 | 129.50 | 1.97% | 9,119,736 |
| Sep 10, 2025 | 126.00 | 127.50 | 126.00 | 127.00 | 127.00 | 0.79% | 3,401,207 |
| Sep 9, 2025 | 126.50 | 127.00 | 125.00 | 126.00 | 126.00 | -0.40% | 5,001,863 |
| Sep 8, 2025 | 123.00 | 128.50 | 123.00 | 126.50 | 126.50 | 4.98% | 9,501,092 |
| Sep 5, 2025 | 121.00 | 121.00 | 119.50 | 120.50 | 120.50 | 0.42% | 2,015,341 |
| Sep 4, 2025 | 120.50 | 121.50 | 119.00 | 120.00 | 120.00 | 0.42% | 2,117,739 |
| Sep 3, 2025 | 120.00 | 121.00 | 118.00 | 119.50 | 119.50 | - | 2,456,348 |
| Sep 2, 2025 | 120.00 | 123.00 | 119.00 | 119.50 | 119.50 | 0.42% | 4,403,606 |
| Sep 1, 2025 | 119.50 | 121.00 | 118.00 | 119.00 | 119.00 | - | 2,003,776 |
| Aug 29, 2025 | 119.00 | 120.50 | 118.00 | 119.00 | 119.00 | 0.42% | 2,299,339 |
| Aug 28, 2025 | 119.50 | 120.00 | 118.50 | 118.50 | 118.50 | -0.84% | 2,061,567 |
| Aug 27, 2025 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | 0.84% | 1,287,069 |
| Aug 26, 2025 | 118.50 | 120.50 | 118.50 | 118.50 | 118.50 | - | 3,380,400 |
| Aug 25, 2025 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | 1.28% | 1,256,139 |
| Aug 22, 2025 | 119.50 | 119.50 | 116.00 | 117.00 | 117.00 | -2.09% | 1,862,340 |
| Aug 21, 2025 | 117.50 | 119.50 | 117.50 | 119.50 | 119.50 | 2.58% | 2,596,572 |
| Aug 20, 2025 | 120.00 | 120.00 | 116.50 | 116.50 | 116.50 | -2.92% | 3,211,400 |
| Aug 19, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 2,001,392 |
| Aug 18, 2025 | 122.50 | 122.50 | 121.00 | 122.00 | 122.00 | - | 1,734,784 |
| Aug 15, 2025 | 123.50 | 123.50 | 121.00 | 122.00 | 122.00 | -1.21% | 1,961,388 |
| Aug 14, 2025 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 0.41% | 1,711,206 |
| Aug 13, 2025 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 1.23% | 2,981,796 |
| Aug 12, 2025 | 121.00 | 122.50 | 121.00 | 121.50 | 121.50 | 0.41% | 1,633,976 |
| Aug 11, 2025 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | -0.82% | 2,779,298 |
| Aug 8, 2025 | 122.00 | 124.50 | 122.00 | 122.00 | 122.00 | - | 3,609,134 |
| Aug 7, 2025 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 1.67% | 4,544,069 |
| Aug 6, 2025 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | -2.04% | 4,061,415 |
| Aug 5, 2025 | 123.00 | 123.50 | 121.00 | 122.50 | 122.50 | - | 5,481,275 |
| Aug 4, 2025 | 123.00 | 123.50 | 121.00 | 122.50 | 122.50 | -0.81% | 3,908,317 |
| Aug 1, 2025 | 124.00 | 124.50 | 122.00 | 123.50 | 123.50 | -1.98% | 9,740,178 |
| Jul 31, 2025 | 132.00 | 132.00 | 124.50 | 126.00 | 126.00 | -9.35% | 10,970,090 |
| Jul 30, 2025 | 138.50 | 139.00 | 137.00 | 139.00 | 132.00 | - | 6,867,811 |
| Jul 29, 2025 | 141.00 | 141.00 | 138.00 | 139.00 | 132.00 | -1.42% | 5,257,548 |
| Jul 28, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 133.90 | 0.71% | 6,134,308 |
| Jul 25, 2025 | 139.00 | 140.00 | 137.50 | 140.00 | 132.95 | 0.72% | 4,638,763 |
| Jul 24, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 132.00 | - | 2,276,012 |
| Jul 23, 2025 | 138.00 | 140.00 | 137.50 | 139.00 | 132.00 | 1.46% | 3,359,989 |
| Jul 22, 2025 | 139.50 | 140.00 | 136.50 | 137.00 | 130.10 | -1.44% | 5,127,407 |
| Jul 21, 2025 | 139.00 | 140.00 | 137.50 | 139.00 | 132.00 | 0.36% | 3,663,962 |
| Jul 18, 2025 | 140.00 | 140.00 | 138.00 | 138.50 | 131.53 | -0.72% | 4,474,752 |
| Jul 17, 2025 | 139.50 | 140.50 | 138.50 | 139.50 | 132.47 | 0.72% | 5,204,167 |
| Jul 16, 2025 | 137.50 | 141.50 | 137.00 | 138.50 | 131.53 | 1.47% | 8,451,057 |
| Jul 15, 2025 | 137.00 | 137.00 | 135.50 | 136.50 | 129.63 | - | 3,198,558 |