Voltronic Power Technology Corp. (TPE:6409)
Taiwan
· Delayed Price · Currency is TWD 767.00
+15.00 (1.99%)
Apr 29, 2026, 1:30 PM CST
TPE:6409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 757.00 | 758.00 | 756.00 | 757.00 | - | 0.66% | 11,000 |
| Apr 28, 2026 | 778.00 | 785.00 | 752.00 | 752.00 | 752.00 | -2.97% | 656,668 |
| Apr 27, 2026 | 770.00 | 780.00 | 748.00 | 775.00 | 775.00 | 1.31% | 768,719 |
| Apr 24, 2026 | 769.00 | 774.00 | 756.00 | 765.00 | 765.00 | -0.26% | 599,677 |
| Apr 23, 2026 | 816.00 | 819.00 | 753.00 | 767.00 | 767.00 | -5.31% | 1,444,707 |
| Apr 22, 2026 | 773.00 | 824.00 | 770.00 | 810.00 | 810.00 | 4.79% | 1,221,865 |
| Apr 21, 2026 | 786.00 | 787.00 | 772.00 | 773.00 | 773.00 | - | 634,029 |
| Apr 20, 2026 | 781.00 | 795.00 | 767.00 | 773.00 | 773.00 | -1.02% | 556,400 |
| Apr 17, 2026 | 797.00 | 797.00 | 772.00 | 781.00 | 781.00 | -1.39% | 541,283 |
| Apr 16, 2026 | 808.00 | 812.00 | 779.00 | 792.00 | 792.00 | -1.12% | 1,465,285 |
| Apr 15, 2026 | 735.00 | 801.00 | 733.00 | 801.00 | 801.00 | 9.88% | 1,540,106 |
| Apr 14, 2026 | 724.00 | 730.00 | 715.00 | 729.00 | 729.00 | 1.67% | 748,214 |
| Apr 13, 2026 | 719.00 | 721.00 | 705.00 | 717.00 | 717.00 | 0.42% | 655,040 |
| Apr 10, 2026 | 721.00 | 723.00 | 698.00 | 714.00 | 714.00 | -0.83% | 1,085,485 |
| Apr 9, 2026 | 748.00 | 760.00 | 716.00 | 720.00 | 720.00 | -2.57% | 948,931 |
| Apr 8, 2026 | 738.00 | 748.00 | 728.00 | 739.00 | 739.00 | 2.50% | 549,967 |
| Apr 7, 2026 | 742.00 | 745.00 | 721.00 | 721.00 | 721.00 | -2.44% | 390,316 |
| Apr 2, 2026 | 782.00 | 783.00 | 739.00 | 739.00 | 739.00 | -5.01% | 600,389 |
| Apr 1, 2026 | 741.00 | 790.00 | 738.00 | 778.00 | 778.00 | 7.46% | 1,061,807 |
| Mar 31, 2026 | 756.00 | 756.00 | 722.00 | 724.00 | 724.00 | -3.47% | 660,493 |
| Mar 30, 2026 | 733.00 | 767.00 | 728.00 | 750.00 | 750.00 | 1.21% | 1,081,164 |
| Mar 27, 2026 | 740.00 | 748.00 | 733.00 | 741.00 | 741.00 | 0.14% | 398,467 |
| Mar 26, 2026 | 758.00 | 768.00 | 740.00 | 740.00 | 740.00 | -2.37% | 476,367 |
| Mar 25, 2026 | 759.00 | 760.00 | 748.00 | 758.00 | 758.00 | 2.43% | 570,697 |
| Mar 24, 2026 | 771.00 | 773.00 | 735.00 | 740.00 | 740.00 | -2.25% | 680,542 |
| Mar 23, 2026 | 731.00 | 771.00 | 722.00 | 757.00 | 757.00 | 0.66% | 657,211 |
| Mar 20, 2026 | 747.00 | 762.00 | 743.00 | 752.00 | 752.00 | 1.62% | 938,373 |
| Mar 19, 2026 | 772.00 | 772.00 | 739.00 | 740.00 | 740.00 | -5.61% | 1,282,645 |
| Mar 18, 2026 | 775.00 | 787.00 | 771.00 | 784.00 | 784.00 | 1.82% | 547,559 |
| Mar 17, 2026 | 779.00 | 793.00 | 766.00 | 770.00 | 770.00 | -1.16% | 647,039 |
| Mar 16, 2026 | 768.00 | 782.00 | 753.00 | 779.00 | 779.00 | 1.70% | 567,644 |
| Mar 13, 2026 | 793.00 | 793.00 | 761.00 | 766.00 | 766.00 | -5.43% | 1,381,293 |
| Mar 12, 2026 | 817.00 | 817.00 | 803.00 | 810.00 | 810.00 | -1.22% | 472,365 |
| Mar 11, 2026 | 824.00 | 825.00 | 817.00 | 820.00 | 820.00 | 0.12% | 532,264 |
| Mar 10, 2026 | 845.00 | 845.00 | 805.00 | 819.00 | 819.00 | -0.61% | 722,207 |
| Mar 9, 2026 | 808.00 | 845.00 | 790.00 | 824.00 | 824.00 | -4.74% | 955,153 |
| Mar 6, 2026 | 842.00 | 870.00 | 839.00 | 865.00 | 865.00 | 0.93% | 395,989 |
| Mar 5, 2026 | 845.00 | 863.00 | 836.00 | 857.00 | 857.00 | 5.41% | 631,629 |
| Mar 4, 2026 | 841.00 | 852.00 | 811.00 | 813.00 | 813.00 | -5.79% | 855,546 |
| Mar 3, 2026 | 885.00 | 895.00 | 859.00 | 863.00 | 863.00 | -3.03% | 946,741 |
| Mar 2, 2026 | 907.00 | 919.00 | 887.00 | 890.00 | 890.00 | -3.89% | 1,217,617 |
| Feb 26, 2026 | 919.00 | 946.00 | 916.00 | 926.00 | 926.00 | 0.65% | 767,474 |
| Feb 25, 2026 | 930.00 | 943.00 | 913.00 | 920.00 | 920.00 | -0.22% | 770,888 |
| Feb 24, 2026 | 942.00 | 945.00 | 913.00 | 922.00 | 922.00 | -0.65% | 875,775 |
| Feb 23, 2026 | 929.00 | 949.00 | 925.00 | 928.00 | 928.00 | 2.77% | 955,763 |
| Feb 11, 2026 | 904.00 | 925.00 | 894.00 | 903.00 | 903.00 | 1.35% | 637,429 |
| Feb 10, 2026 | 884.00 | 900.00 | 878.00 | 891.00 | 891.00 | 0.79% | 436,195 |
| Feb 9, 2026 | 919.00 | 923.00 | 884.00 | 884.00 | 884.00 | -2.32% | 675,063 |
| Feb 6, 2026 | 911.00 | 911.00 | 872.00 | 905.00 | 905.00 | -1.63% | 911,413 |
| Feb 5, 2026 | 953.00 | 976.00 | 920.00 | 920.00 | 920.00 | -3.46% | 1,074,498 |
| Feb 4, 2026 | 905.00 | 962.00 | 896.00 | 953.00 | 953.00 | 3.70% | 1,366,696 |
| Feb 3, 2026 | 877.00 | 919.00 | 873.00 | 919.00 | 919.00 | 6.74% | 922,463 |
| Feb 2, 2026 | 845.00 | 885.00 | 839.00 | 861.00 | 861.00 | 0.94% | 754,099 |
| Jan 30, 2026 | 917.00 | 918.00 | 853.00 | 853.00 | 853.00 | -7.28% | 1,680,356 |
| Jan 29, 2026 | 957.00 | 959.00 | 916.00 | 920.00 | 920.00 | -4.37% | 1,434,222 |
| Jan 28, 2026 | 974.00 | 981.00 | 950.00 | 962.00 | 962.00 | 1.05% | 1,363,925 |
| Jan 27, 2026 | 922.00 | 969.00 | 922.00 | 952.00 | 952.00 | 3.37% | 1,474,817 |
| Jan 26, 2026 | 932.00 | 937.00 | 912.00 | 921.00 | 921.00 | -1.71% | 780,762 |
| Jan 23, 2026 | 938.00 | 950.00 | 926.00 | 937.00 | 937.00 | - | 816,025 |
| Jan 22, 2026 | 922.00 | 938.00 | 908.00 | 937.00 | 937.00 | 2.18% | 1,249,679 |
| Jan 21, 2026 | 978.00 | 978.00 | 904.00 | 917.00 | 917.00 | -6.90% | 1,920,513 |
| Jan 20, 2026 | 997.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | -1.99% | 634,000 |
| Jan 19, 2026 | 1,000.00 | 1,025.00 | 996.00 | 1,005.00 | 1,005.00 | 0.50% | 340,017 |
| Jan 16, 2026 | 1,010.00 | 1,040.00 | 996.00 | 1,000.00 | 1,000.00 | - | 675,431 |
| Jan 15, 2026 | 1,040.00 | 1,040.00 | 993.00 | 1,000.00 | 1,000.00 | -4.31% | 901,909 |
| Jan 14, 2026 | 1,020.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2.45% | 764,662 |
| Jan 13, 2026 | 1,015.00 | 1,085.00 | 1,015.00 | 1,020.00 | 1,020.00 | 1.49% | 1,083,989 |
| Jan 12, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 457,069 |
| Jan 9, 2026 | 996.00 | 1,045.00 | 986.00 | 1,025.00 | 1,025.00 | 3.02% | 755,818 |
| Jan 8, 2026 | 1,015.00 | 1,020.00 | 994.00 | 995.00 | 995.00 | -1.00% | 617,257 |
| Jan 7, 2026 | 1,020.00 | 1,025.00 | 980.00 | 1,005.00 | 1,005.00 | -1.47% | 1,163,502 |
| Jan 6, 2026 | 1,040.00 | 1,065.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 643,613 |
| Jan 5, 2026 | 1,030.00 | 1,045.00 | 1,000.00 | 1,030.00 | 1,030.00 | 1.48% | 1,105,599 |
| Jan 2, 2026 | 976.00 | 1,065.00 | 976.00 | 1,015.00 | 1,015.00 | 4.53% | 1,661,760 |
| Dec 31, 2025 | 955.00 | 980.00 | 945.00 | 971.00 | 971.00 | 1.78% | 759,558 |
| Dec 30, 2025 | 951.00 | 954.00 | 937.00 | 954.00 | 954.00 | 0.53% | 551,381 |
| Dec 29, 2025 | 935.00 | 955.00 | 927.00 | 949.00 | 949.00 | 1.17% | 453,654 |
| Dec 26, 2025 | 967.00 | 972.00 | 935.00 | 938.00 | 938.00 | -2.09% | 528,831 |
| Dec 24, 2025 | 967.00 | 988.00 | 957.00 | 958.00 | 958.00 | -0.62% | 518,425 |
| Dec 23, 2025 | 968.00 | 982.00 | 960.00 | 964.00 | 964.00 | 0.21% | 532,295 |
| Dec 22, 2025 | 971.00 | 971.00 | 946.00 | 962.00 | 962.00 | -0.31% | 395,308 |
| Dec 19, 2025 | 979.00 | 982.00 | 958.00 | 965.00 | 965.00 | - | 441,994 |
| Dec 18, 2025 | 974.00 | 974.00 | 958.00 | 965.00 | 965.00 | -0.92% | 457,315 |
| Dec 17, 2025 | 985.00 | 998.00 | 967.00 | 974.00 | 974.00 | -0.61% | 489,954 |
| Dec 16, 2025 | 999.00 | 1,025.00 | 975.00 | 980.00 | 980.00 | -1.71% | 756,048 |
| Dec 15, 2025 | 1,000.00 | 1,005.00 | 977.00 | 997.00 | 997.00 | -0.30% | 528,299 |
| Dec 12, 2025 | 1,030.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.44% | 488,066 |
| Dec 11, 2025 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 716,435 |
| Dec 10, 2025 | 1,035.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 656,362 |
| Dec 9, 2025 | 1,045.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.97% | 879,638 |
| Dec 8, 2025 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.43% | 667,217 |
| 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% | 1,170,766 |
| 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 |