Voltronic Power Technology Corp. (TPE:6409)
Taiwan
· Delayed Price · Currency is TWD 1,050.00
-30.00 (-2.78%)
At close: Dec 5, 2025
TPE:6409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,080.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.78% | 801,112 |
| Dec 4, 2025 | 1,120.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,080.00 | -3.57% | 1,169,706 |
| Dec 3, 2025 | 1,170.00 | 1,205.00 | 1,120.00 | 1,120.00 | 1,120.00 | -3.03% | 1,901,827 |
| Dec 2, 2025 | 1,120.00 | 1,205.00 | 1,105.00 | 1,155.00 | 1,155.00 | 4.52% | 1,607,458 |
| Dec 1, 2025 | 1,155.00 | 1,170.00 | 1,105.00 | 1,105.00 | 1,105.00 | -4.74% | 958,125 |
| Nov 28, 2025 | 1,160.00 | 1,210.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1.75% | 1,265,876 |
| Nov 27, 2025 | 1,170.00 | 1,195.00 | 1,125.00 | 1,140.00 | 1,140.00 | -1.30% | 1,685,562 |
| Nov 26, 2025 | 1,080.00 | 1,170.00 | 1,055.00 | 1,155.00 | 1,155.00 | 8.45% | 1,530,843 |
| Nov 25, 2025 | 997.00 | 1,080.00 | 997.00 | 1,065.00 | 1,065.00 | 8.34% | 1,056,612 |
| Nov 24, 2025 | 991.00 | 1,020.00 | 983.00 | 983.00 | 983.00 | -1.60% | 10,489,080 |
| Nov 21, 2025 | 1,045.00 | 1,045.00 | 997.00 | 999.00 | 999.00 | -6.20% | 986,888 |
| Nov 20, 2025 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1.91% | 1,284,624 |
| Nov 19, 2025 | 1,095.00 | 1,110.00 | 1,040.00 | 1,045.00 | 1,045.00 | -4.57% | 1,199,290 |
| Nov 18, 2025 | 1,120.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | -3.52% | 695,426 |
| Nov 17, 2025 | 1,160.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.87% | 869,278 |
| Nov 14, 2025 | 1,165.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,145.00 | -2.55% | 727,490 |
| Nov 13, 2025 | 1,165.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 1.29% | 446,056 |
| Nov 12, 2025 | 1,140.00 | 1,185.00 | 1,135.00 | 1,160.00 | 1,160.00 | - | 901,504 |
| Nov 11, 2025 | 1,175.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.73% | 748,428 |
| Nov 10, 2025 | 1,210.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | -1.63% | 571,064 |
| Nov 7, 2025 | 1,215.00 | 1,275.00 | 1,210.00 | 1,225.00 | 1,225.00 | -2.00% | 1,168,999 |
| Nov 6, 2025 | 1,185.00 | 1,250.00 | 1,180.00 | 1,250.00 | 1,250.00 | 5.04% | 937,976 |
| Nov 5, 2025 | 1,120.00 | 1,195.00 | 1,115.00 | 1,190.00 | 1,190.00 | 2.59% | 998,769 |
| Nov 4, 2025 | 1,175.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.69% | 984,599 |
| Nov 3, 2025 | 1,220.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.48% | 574,444 |
| Oct 31, 2025 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | -1.63% | 474,457 |
| Oct 30, 2025 | 1,230.00 | 1,250.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1.23% | 1,268,137 |
| Oct 29, 2025 | 1,175.00 | 1,215.00 | 1,120.00 | 1,215.00 | 1,215.00 | 5.19% | 2,022,732 |
| Oct 28, 2025 | 1,165.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.86% | 677,480 |
| Oct 27, 2025 | 1,120.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,165.00 | 5.91% | 1,019,341 |
| Oct 23, 2025 | 1,120.00 | 1,135.00 | 1,085.00 | 1,100.00 | 1,100.00 | -3.51% | 754,456 |
| Oct 22, 2025 | 1,145.00 | 1,165.00 | 1,125.00 | 1,140.00 | 1,140.00 | -2.15% | 1,435,804 |
| Oct 21, 2025 | 1,185.00 | 1,200.00 | 1,140.00 | 1,165.00 | 1,165.00 | 2.19% | 2,297,620 |
| Oct 20, 2025 | 1,095.00 | 1,160.00 | 1,090.00 | 1,140.00 | 1,140.00 | 6.05% | 1,796,106 |
| Oct 17, 2025 | 1,050.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 0.94% | 1,180,673 |
| Oct 16, 2025 | 1,080.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | -0.47% | 1,271,803 |
| Oct 15, 2025 | 1,015.00 | 1,070.00 | 996.00 | 1,070.00 | 1,070.00 | 7.54% | 833,972 |
| Oct 14, 2025 | 1,070.00 | 1,070.00 | 995.00 | 995.00 | 995.00 | -3.40% | 1,138,877 |
| Oct 13, 2025 | 1,025.00 | 1,045.00 | 991.00 | 1,030.00 | 1,030.00 | -0.96% | 1,160,299 |
| Oct 9, 2025 | 1,045.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,040.00 | -0.48% | 1,269,390 |
| Oct 8, 2025 | 990.00 | 1,045.00 | 985.00 | 1,045.00 | 1,045.00 | 6.63% | 1,426,338 |
| Oct 7, 2025 | 930.00 | 994.00 | 928.00 | 980.00 | 980.00 | 6.18% | 1,156,284 |
| Oct 3, 2025 | 927.00 | 941.00 | 922.00 | 923.00 | 923.00 | 0.65% | 371,993 |
| Oct 2, 2025 | 930.00 | 930.00 | 913.00 | 917.00 | 917.00 | 0.44% | 244,187 |
| Oct 1, 2025 | 940.00 | 955.00 | 912.00 | 913.00 | 913.00 | -1.51% | 758,295 |
| Sep 30, 2025 | 932.00 | 938.00 | 922.00 | 927.00 | 927.00 | -0.64% | 630,952 |
| Sep 26, 2025 | 942.00 | 942.00 | 910.00 | 933.00 | 933.00 | -0.96% | 445,681 |
| Sep 25, 2025 | 955.00 | 959.00 | 938.00 | 942.00 | 942.00 | -1.05% | 436,996 |
| Sep 24, 2025 | 980.00 | 996.00 | 946.00 | 952.00 | 952.00 | -1.75% | 554,299 |
| Sep 23, 2025 | 952.00 | 978.00 | 948.00 | 969.00 | 969.00 | 2.76% | 759,016 |
| Sep 22, 2025 | 960.00 | 960.00 | 943.00 | 943.00 | 943.00 | -1.77% | 552,384 |
| Sep 19, 2025 | 1,000.00 | 1,015.00 | 954.00 | 960.00 | 960.00 | -2.83% | 1,209,798 |
| Sep 18, 2025 | 956.00 | 988.00 | 945.00 | 988.00 | 988.00 | 3.46% | 621,817 |
| Sep 17, 2025 | 986.00 | 988.00 | 948.00 | 955.00 | 955.00 | -2.35% | 613,997 |
| Sep 16, 2025 | 955.00 | 987.00 | 951.00 | 978.00 | 978.00 | 2.84% | 839,892 |
| Sep 15, 2025 | 966.00 | 979.00 | 948.00 | 951.00 | 951.00 | -2.46% | 566,842 |
| Sep 12, 2025 | 1,010.00 | 1,010.00 | 975.00 | 975.00 | 975.00 | -2.11% | 388,802 |
| Sep 11, 2025 | 1,005.00 | 1,035.00 | 996.00 | 996.00 | 996.00 | 0.81% | 564,285 |
| Sep 10, 2025 | 976.00 | 1,000.00 | 976.00 | 988.00 | 988.00 | 1.86% | 434,063 |
| Sep 9, 2025 | 982.00 | 986.00 | 966.00 | 970.00 | 970.00 | -1.02% | 474,929 |
| Sep 8, 2025 | 1,005.00 | 1,015.00 | 977.00 | 980.00 | 980.00 | -2.97% | 613,438 |
| Sep 5, 2025 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 188,683 |
| Sep 4, 2025 | 1,025.00 | 1,025.00 | 999.00 | 1,015.00 | 1,015.00 | 1.00% | 429,890 |
| Sep 3, 2025 | 968.00 | 1,015.00 | 968.00 | 1,005.00 | 1,005.00 | 5.79% | 686,586 |
| Sep 2, 2025 | 981.00 | 988.00 | 945.00 | 950.00 | 950.00 | -2.26% | 552,296 |
| Sep 1, 2025 | 991.00 | 991.00 | 961.00 | 972.00 | 972.00 | -1.82% | 549,232 |
| Aug 29, 2025 | 1,035.00 | 1,055.00 | 990.00 | 990.00 | 990.00 | -1.98% | 891,353 |
| Aug 28, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.46% | 344,566 |
| Aug 27, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 461,040 |
| Aug 26, 2025 | 1,045.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.97% | 1,499,357 |
| Aug 25, 2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | 1.97% | 321,216 |
| Aug 22, 2025 | 1,040.00 | 1,060.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.98% | 582,629 |
| Aug 21, 2025 | 1,015.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | 2.91% | 290,596 |
| Aug 20, 2025 | 1,005.00 | 1,015.00 | 995.00 | 996.00 | 996.00 | -1.39% | 344,136 |
| Aug 19, 2025 | 1,045.00 | 1,045.00 | 1,000.00 | 1,010.00 | 1,010.00 | -3.35% | 526,910 |
| Aug 18, 2025 | 1,070.00 | 1,075.00 | 1,030.00 | 1,045.00 | 1,045.00 | -1.42% | 494,105 |
| Aug 15, 2025 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.85% | 374,924 |
| Aug 14, 2025 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | -1.82% | 637,645 |
| Aug 13, 2025 | 1,120.00 | 1,150.00 | 1,095.00 | 1,100.00 | 1,100.00 | -1.35% | 746,989 |
| Aug 12, 2025 | 1,100.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | -0.89% | 381,109 |
| Aug 11, 2025 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,125.00 | -4.66% | 389,156 |
| Aug 8, 2025 | 1,265.00 | 1,275.00 | 1,170.00 | 1,180.00 | 1,180.00 | -7.45% | 655,049 |
| Aug 7, 2025 | 1,250.00 | 1,285.00 | 1,250.00 | 1,275.00 | 1,275.00 | 4.08% | 215,770 |
| Aug 6, 2025 | 1,230.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,225.00 | -2.00% | 156,812 |
| Aug 5, 2025 | 1,240.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1.21% | 188,248 |
| Aug 4, 2025 | 1,220.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,235.00 | 1.23% | 146,458 |
| Aug 1, 2025 | 1,165.00 | 1,245.00 | 1,160.00 | 1,220.00 | 1,220.00 | 3.39% | 339,861 |
| Jul 31, 2025 | 1,215.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | -3.28% | 280,369 |
| Jul 30, 2025 | 1,215.00 | 1,235.00 | 1,190.00 | 1,220.00 | 1,220.00 | 0.41% | 190,811 |
| Jul 29, 2025 | 1,210.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.25% | 129,005 |
| Jul 28, 2025 | 1,210.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.83% | 164,614 |
| Jul 25, 2025 | 1,220.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,210.00 | -0.82% | 182,138 |
| Jul 24, 2025 | 1,215.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 0.83% | 208,299 |
| Jul 23, 2025 | 1,185.00 | 1,210.00 | 1,175.00 | 1,210.00 | 1,210.00 | 3.42% | 347,418 |
| Jul 22, 2025 | 1,275.00 | 1,280.00 | 1,165.00 | 1,170.00 | 1,170.00 | -8.24% | 363,768 |
| Jul 21, 2025 | 1,240.00 | 1,300.00 | 1,240.00 | 1,275.00 | 1,275.00 | 2.82% | 399,309 |
| Jul 18, 2025 | 1,270.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.36% | 184,805 |
| Jul 17, 2025 | 1,255.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1.20% | 210,760 |
| Jul 16, 2025 | 1,240.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.62% | 314,774 |
| Jul 15, 2025 | 1,245.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,235.00 | - | 172,411 |