Skip to main content
Partner Tech Corp. (TPEX:3097)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.95
+0.10 (0.44%)
Mar 10, 2026, 1:19 PM CST

Partner Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0022.9022.0022.9022.90-1,059
Mar 5, 202622.8022.9022.5022.9022.900.44%8,605
Mar 4, 202622.7022.8022.5022.8022.800.44%12,429
Mar 3, 202622.8023.8522.7022.7022.70-0.44%15,102
Mar 2, 202622.4023.1521.9022.8022.801.79%35,208
Feb 26, 202622.4022.4022.1022.4022.40-0.88%26,112
Feb 25, 202622.6022.6521.6022.6022.60-0.22%653
Feb 24, 202622.7022.7022.4022.6522.65-0.66%4,664
Feb 23, 202622.7522.8022.6522.8022.801.11%6,002
Feb 11, 202622.6022.6022.0022.5522.551.35%15,005
Feb 10, 202622.5023.0022.2522.2522.25-5.32%16,218
Feb 9, 202623.4023.5022.9023.5023.50-0.21%21,007
Feb 6, 202622.7023.5522.5023.5523.552.84%29,503
Feb 5, 202622.6023.0022.1022.9022.901.78%69,704
Feb 4, 202622.1022.5022.0022.5022.50-10,103
Feb 3, 202622.5022.5021.5022.5022.504.65%4,004
Feb 2, 202622.5022.5021.4521.5021.50-4.44%10,144
Jan 30, 202622.1022.5022.0022.5022.503.69%22,209
Jan 29, 202622.2022.2021.5021.7021.70-3.12%16,093
Jan 28, 202622.5522.5522.3022.4022.401.82%10,114
Jan 27, 202622.1023.2522.0022.0022.00-4.56%21,352
Jan 26, 202622.9023.1022.1023.0523.050.88%7,135
Jan 23, 202622.4522.8522.0522.8522.851.78%11,149
Jan 22, 202623.0023.0021.9022.4522.45-2.39%19,326
Jan 21, 202622.0023.0021.8523.0023.001.32%20,004
Jan 20, 202621.9023.0021.8522.7022.700.44%31,557
Jan 19, 202622.4023.1021.9022.6022.60-2.16%75,869
Jan 16, 202623.2023.2023.0523.1023.10-0.65%1,019
Jan 15, 202623.1523.2523.1523.2523.250.43%2,002
Jan 14, 202623.1523.1522.1023.1523.15-0.22%10,075
Jan 13, 202623.1023.2023.0023.2023.200.22%8,065
Jan 12, 202623.0024.0021.5023.1523.150.22%33,365
Jan 9, 202624.0024.0022.9023.1023.10-2.12%22,005
Jan 8, 202624.0024.0022.8023.6023.60-1.87%14,153
Jan 7, 202624.0024.0522.9024.0524.050.21%15,152
Jan 6, 202623.8524.1022.8024.0024.002.13%18,011
Jan 5, 202623.5023.5022.8023.5023.50-5,045
Jan 2, 202623.2523.5022.4523.5023.50-1.05%42,003
Dec 31, 202523.3523.7523.0023.7523.751.50%46,055
Dec 30, 202523.6023.6022.6023.4023.40-1.06%3,224
Dec 29, 202523.7023.7023.5023.6523.65-0.21%22,031
Dec 26, 202523.7023.7022.5523.7023.700.21%2,143
Dec 24, 202522.5523.6522.5523.6523.650.42%1,001
Dec 23, 202523.6523.6523.0023.5523.55-0.42%10,978
Dec 22, 202523.2523.6523.1023.6523.651.72%13,005
Dec 19, 202523.2523.2523.2523.2523.250.87%1
Dec 18, 202524.2024.2022.0023.0523.05-4.36%27,383
Dec 17, 202524.0024.1023.0024.1024.101.90%12,158
Dec 16, 202522.8023.6522.8023.6523.65-1.25%22,161
Dec 15, 202523.9523.9523.9523.9523.95-1
Dec 12, 202523.5523.9522.8023.9523.95-0.21%283
Dec 11, 202524.0024.0022.5024.0024.002.13%17,003
Dec 10, 202523.5023.5022.9023.5023.50-0.42%8,010
Dec 9, 202524.4024.4022.5023.6023.60-3.67%17,002
Dec 8, 202524.5024.5024.5024.5024.50-0.41%11
Dec 5, 202525.7025.7023.4524.6024.60-4.28%15,225
Dec 4, 202525.7525.7525.7025.7025.700.78%5
Dec 3, 202525.1025.5025.0025.5025.501.80%17,022
Dec 2, 202525.0525.0525.0525.0525.05-0.20%1
Dec 1, 202525.1025.1024.9025.1025.100.60%11,002
Nov 28, 202523.2025.0023.2024.9524.95-0.20%30,003
Nov 27, 202525.0025.0023.8025.0025.001.63%16,003
Nov 26, 202524.6024.6024.6024.6024.600.41%1
Nov 24, 202524.5024.5024.5024.5024.50-1,000
Nov 21, 202524.5024.5024.5024.5024.501.24%1
Nov 20, 202524.2024.2024.2024.2024.200.21%1
Nov 19, 202524.1024.1523.0524.1524.150.62%19,001
Nov 18, 202523.8024.2023.8024.0024.00-4.00%11,080
Nov 17, 202525.7025.7024.4525.0025.00-2.53%19,003
Nov 14, 202524.4025.6523.9025.6525.654.91%163,048
Nov 13, 202524.3024.4523.9024.4524.45-0.81%45,144
Nov 12, 202524.3024.6523.3024.6524.651.86%50,124
Nov 11, 202524.2024.5023.3024.2024.200.41%54,009
Nov 10, 202524.1024.2023.1024.1024.10-17,632
Nov 7, 202523.6024.3023.4024.1024.10-1.63%36,326
Nov 6, 202524.1024.5524.0024.5024.50-22,378
Nov 5, 202523.0024.5023.0024.5024.502.08%21,069
Nov 4, 202524.0024.0023.0024.0024.00-0.41%7,002
Nov 3, 202524.0024.1023.1024.1024.10-10,001
Oct 31, 202524.1024.1023.6024.1024.100.42%10,075
Oct 30, 202524.2024.2023.8024.0024.00-0.41%4,002
Oct 28, 202524.1024.1024.1024.1024.10-0.41%1
Oct 27, 202523.8024.2023.8024.2024.200.41%14,004
Oct 23, 202524.1024.1024.1024.1024.10-1
Oct 22, 202523.0024.1023.0024.1024.10-3,061
Oct 21, 202524.1024.1024.1024.1024.10-25
Oct 20, 202524.1024.1023.9524.1024.100.42%17,356
Oct 17, 202523.6024.0523.5024.0024.00-0.83%8,002
Oct 16, 202524.0024.2022.9524.2024.200.41%11,005
Oct 15, 202524.1024.1024.1024.1024.10-1,045
Oct 14, 202522.9524.1022.9524.1024.100.21%2,001
Oct 13, 202524.0524.0524.0524.0524.05-0.41%1
Oct 9, 202523.4024.2023.4024.1524.15-0.21%4,415
Oct 8, 202524.2024.2024.2024.2024.200.21%378
Oct 7, 202524.3024.3023.1024.1524.15-0.41%11,667
Oct 3, 202524.1024.2524.0024.2524.251.04%9,020
Oct 2, 202524.2024.2024.0024.0024.00-1.03%5,041
Oct 1, 202524.5024.5023.4024.2524.250.21%9,098
Sep 30, 202524.5524.5524.2024.2024.20-0.82%3,010
Sep 26, 202524.3024.4024.1024.4024.400.41%7,027