Powertech Technology Inc. (TPE:6239)
Taiwan
· Delayed Price · Currency is TWD 204.50
-14.00 (-6.41%)
Apr 29, 2026, 1:30 PM CST
Powertech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | - | 0.46% | 675,000 |
| Apr 28, 2026 | 219.50 | 222.00 | 213.00 | 218.50 | 218.50 | 0.69% | 11,208,843 |
| Apr 27, 2026 | 214.50 | 224.50 | 212.00 | 217.00 | 217.00 | 3.33% | 17,340,715 |
| Apr 24, 2026 | 209.00 | 213.00 | 207.50 | 210.00 | 210.00 | 1.45% | 9,866,699 |
| Apr 23, 2026 | 225.00 | 225.50 | 203.00 | 207.00 | 207.00 | -5.26% | 21,061,559 |
| Apr 22, 2026 | 215.00 | 224.00 | 211.50 | 218.50 | 218.50 | 2.58% | 17,552,910 |
| Apr 21, 2026 | 211.50 | 217.50 | 210.50 | 213.00 | 213.00 | 2.40% | 13,028,030 |
| Apr 20, 2026 | 209.00 | 212.00 | 206.00 | 208.00 | 208.00 | 0.24% | 9,838,289 |
| Apr 17, 2026 | 212.50 | 212.50 | 206.00 | 207.50 | 207.50 | -2.35% | 8,355,427 |
| Apr 16, 2026 | 210.50 | 217.00 | 208.50 | 212.50 | 212.50 | 1.19% | 9,445,588 |
| Apr 15, 2026 | 218.50 | 218.50 | 207.00 | 210.00 | 210.00 | -3.45% | 15,742,310 |
| Apr 14, 2026 | 234.50 | 237.50 | 217.00 | 217.50 | 217.50 | -0.46% | 26,374,020 |
| Apr 13, 2026 | 219.00 | 220.50 | 211.00 | 218.50 | 218.50 | 1.86% | 11,007,970 |
| Apr 10, 2026 | 214.00 | 217.50 | 212.00 | 214.50 | 214.50 | 2.39% | 10,746,500 |
| Apr 9, 2026 | 212.00 | 219.00 | 208.50 | 209.50 | 209.50 | -0.71% | 13,318,800 |
| Apr 8, 2026 | 200.00 | 211.00 | 199.50 | 211.00 | 211.00 | 9.90% | 10,585,230 |
| Apr 7, 2026 | 205.50 | 206.00 | 191.00 | 192.00 | 192.00 | -4.95% | 13,094,470 |
| Apr 2, 2026 | 199.50 | 209.50 | 197.50 | 202.00 | 202.00 | 3.59% | 13,058,000 |
| Apr 1, 2026 | 195.00 | 197.50 | 194.50 | 195.00 | 195.00 | 4.28% | 6,679,157 |
| Mar 31, 2026 | 194.00 | 196.00 | 185.50 | 187.00 | 187.00 | -4.59% | 7,673,805 |
| Mar 30, 2026 | 189.00 | 198.00 | 188.00 | 196.00 | 196.00 | 0.51% | 5,917,957 |
| Mar 27, 2026 | 195.00 | 196.00 | 192.00 | 195.00 | 195.00 | -1.76% | 6,164,630 |
| Mar 26, 2026 | 207.50 | 211.50 | 198.50 | 198.50 | 198.50 | -2.46% | 9,624,054 |
| Mar 25, 2026 | 199.00 | 210.00 | 199.00 | 203.50 | 203.50 | 5.99% | 7,192,240 |
| Mar 24, 2026 | 199.00 | 199.00 | 188.00 | 192.00 | 192.00 | - | 4,633,190 |
| Mar 23, 2026 | 193.50 | 196.00 | 190.00 | 192.00 | 192.00 | -4.71% | 9,255,412 |
| Mar 20, 2026 | 208.50 | 210.00 | 197.50 | 201.50 | 201.50 | -1.95% | 10,318,300 |
| Mar 19, 2026 | 210.00 | 213.00 | 205.00 | 205.50 | 205.50 | -2.61% | 9,141,324 |
| Mar 18, 2026 | 206.00 | 215.00 | 205.00 | 211.00 | 211.00 | 4.20% | 18,468,580 |
| Mar 17, 2026 | 207.00 | 209.00 | 200.00 | 202.50 | 202.50 | -0.74% | 11,335,730 |
| Mar 16, 2026 | 205.00 | 210.50 | 201.00 | 204.00 | 204.00 | 1.49% | 8,595,702 |
| Mar 13, 2026 | 198.50 | 203.00 | 196.50 | 201.00 | 201.00 | -1.71% | 11,696,170 |
| Mar 12, 2026 | 210.00 | 212.50 | 201.00 | 204.50 | 204.50 | -5.10% | 10,237,920 |
| Mar 11, 2026 | 217.50 | 220.00 | 215.50 | 215.50 | 215.50 | 0.47% | 9,337,866 |
| Mar 10, 2026 | 212.00 | 218.00 | 208.50 | 214.50 | 214.50 | 5.93% | 8,259,062 |
| Mar 9, 2026 | 209.00 | 209.50 | 202.50 | 202.50 | 202.50 | -10.00% | 9,323,105 |
| Mar 6, 2026 | 225.50 | 228.00 | 220.00 | 225.00 | 225.00 | 0.22% | 6,359,117 |
| Mar 5, 2026 | 229.50 | 230.00 | 219.50 | 224.50 | 224.50 | 3.46% | 8,740,623 |
| Mar 4, 2026 | 219.50 | 225.00 | 211.00 | 217.00 | 217.00 | -6.06% | 17,470,810 |
| Mar 3, 2026 | 253.00 | 255.50 | 228.00 | 231.00 | 231.00 | -8.70% | 16,095,190 |
| Mar 2, 2026 | 250.00 | 255.00 | 248.50 | 253.00 | 253.00 | -1.94% | 8,130,389 |
| Feb 26, 2026 | 259.00 | 261.00 | 249.00 | 258.00 | 258.00 | - | 11,824,880 |
| Feb 25, 2026 | 261.00 | 261.00 | 251.00 | 258.00 | 258.00 | 0.19% | 12,598,460 |
| Feb 24, 2026 | 250.50 | 263.00 | 250.50 | 257.50 | 257.50 | 3.41% | 13,295,770 |
| Feb 23, 2026 | 246.50 | 256.00 | 245.50 | 249.00 | 249.00 | 2.47% | 13,941,910 |
| Feb 11, 2026 | 236.50 | 244.00 | 236.50 | 243.00 | 243.00 | 1.25% | 5,723,308 |
| Feb 10, 2026 | 247.00 | 247.00 | 238.50 | 240.00 | 240.00 | -1.23% | 6,978,058 |
| Feb 9, 2026 | 248.00 | 253.50 | 243.00 | 243.00 | 243.00 | 1.46% | 9,794,886 |
| Feb 6, 2026 | 243.00 | 244.50 | 232.00 | 239.50 | 239.50 | -1.84% | 12,296,440 |
| Feb 5, 2026 | 248.50 | 249.00 | 241.00 | 244.00 | 244.00 | -3.37% | 9,558,869 |
| Feb 4, 2026 | 255.00 | 258.00 | 249.00 | 252.50 | 252.50 | -1.75% | 8,161,323 |
| Feb 3, 2026 | 254.50 | 262.00 | 252.50 | 257.00 | 257.00 | 5.11% | 15,716,290 |
| Feb 2, 2026 | 250.50 | 251.50 | 238.00 | 244.50 | 244.50 | -3.74% | 12,320,170 |
| Jan 30, 2026 | 255.00 | 261.00 | 250.00 | 254.00 | 254.00 | -0.59% | 14,962,680 |
| Jan 29, 2026 | 265.00 | 269.00 | 251.00 | 255.50 | 255.50 | -2.29% | 23,718,410 |
| Jan 28, 2026 | 275.00 | 275.00 | 253.00 | 261.50 | 261.50 | -0.76% | 42,383,510 |
| Jan 27, 2026 | 262.00 | 280.00 | 258.00 | 263.50 | 263.50 | 2.33% | 27,034,640 |
| Jan 26, 2026 | 250.00 | 259.50 | 248.00 | 257.50 | 257.50 | 4.46% | 14,568,680 |
| Jan 23, 2026 | 257.50 | 257.50 | 245.50 | 246.50 | 246.50 | -4.27% | 16,035,270 |
| Jan 22, 2026 | 249.00 | 263.00 | 247.00 | 257.50 | 257.50 | 7.52% | 27,202,800 |
| Jan 21, 2026 | 251.00 | 255.00 | 238.00 | 239.50 | 239.50 | -4.77% | 22,835,860 |
| Jan 20, 2026 | 257.00 | 258.00 | 249.00 | 251.50 | 251.50 | -4.19% | 19,133,480 |
| Jan 19, 2026 | 265.00 | 271.50 | 258.50 | 262.50 | 262.50 | -0.19% | 22,077,110 |
| Jan 16, 2026 | 258.00 | 269.00 | 254.00 | 263.00 | 263.00 | 2.14% | 19,776,710 |
| Jan 15, 2026 | 250.00 | 257.50 | 247.50 | 257.50 | 257.50 | 2.39% | 18,346,210 |
| Jan 14, 2026 | 245.50 | 253.50 | 241.00 | 251.50 | 251.50 | 3.93% | 47,909,240 |
| Jan 13, 2026 | 231.00 | 242.00 | 230.00 | 242.00 | 242.00 | 10.00% | 38,182,100 |
| Jan 12, 2026 | 210.50 | 220.00 | 206.50 | 220.00 | 220.00 | 10.00% | 26,466,780 |
| Jan 9, 2026 | 203.00 | 203.00 | 190.50 | 200.00 | 200.00 | -1.48% | 19,559,750 |
| Jan 8, 2026 | 206.00 | 207.00 | 199.00 | 203.00 | 203.00 | -1.22% | 13,994,080 |
| Jan 7, 2026 | 211.00 | 214.00 | 203.00 | 205.50 | 205.50 | 0.74% | 27,622,280 |
| Jan 6, 2026 | 199.00 | 209.00 | 197.50 | 204.00 | 204.00 | 1.24% | 38,510,840 |
| Jan 5, 2026 | 192.00 | 201.50 | 185.50 | 201.50 | 201.50 | 9.81% | 32,738,270 |
| Jan 2, 2026 | 175.00 | 185.00 | 173.50 | 183.50 | 183.50 | 6.07% | 20,224,530 |
| Dec 31, 2025 | 175.00 | 179.00 | 173.00 | 173.00 | 173.00 | -1.14% | 10,070,260 |
| Dec 30, 2025 | 176.50 | 177.50 | 173.00 | 175.00 | 175.00 | -0.85% | 7,414,858 |
| Dec 29, 2025 | 175.00 | 177.50 | 169.50 | 176.50 | 176.50 | 0.86% | 15,895,380 |
| Dec 26, 2025 | 169.50 | 180.00 | 166.50 | 175.00 | 175.00 | 6.38% | 33,706,190 |
| Dec 24, 2025 | 164.00 | 166.50 | 162.00 | 164.50 | 164.50 | 0.30% | 9,861,013 |
| Dec 23, 2025 | 170.00 | 171.00 | 163.00 | 164.00 | 164.00 | -4.65% | 15,214,680 |
| Dec 22, 2025 | 164.00 | 174.50 | 164.00 | 172.00 | 172.00 | 8.18% | 22,521,820 |
| Dec 19, 2025 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | -1.55% | 9,776,073 |
| Dec 18, 2025 | 164.50 | 165.00 | 160.00 | 161.50 | 161.50 | -0.31% | 10,739,220 |
| Dec 17, 2025 | 156.50 | 165.00 | 156.00 | 162.00 | 162.00 | 4.18% | 12,984,450 |
| Dec 16, 2025 | 158.50 | 161.50 | 152.00 | 155.50 | 155.50 | -2.20% | 12,512,700 |
| Dec 15, 2025 | 159.00 | 161.50 | 156.50 | 159.00 | 159.00 | -1.85% | 9,865,571 |
| Dec 12, 2025 | 162.50 | 167.00 | 161.50 | 162.00 | 162.00 | - | 7,978,882 |
| Dec 11, 2025 | 160.00 | 164.50 | 158.50 | 162.00 | 162.00 | 1.89% | 6,452,161 |
| Dec 10, 2025 | 161.50 | 162.00 | 157.50 | 159.00 | 159.00 | -0.93% | 5,793,251 |
| Dec 9, 2025 | 161.50 | 164.00 | 160.00 | 160.50 | 160.50 | 0.31% | 6,476,257 |
| Dec 8, 2025 | 159.50 | 161.50 | 157.50 | 160.00 | 160.00 | 1.91% | 6,122,145 |
| 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% | 6,120,583 |
| 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% | 3,164,560 |
| 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 |