Skip to main content
Partner Tech Corp. (TPEX:3097)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.60
+0.45 (1.79%)
Apr 29, 2026, 1:25 PM CST

Partner Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6025.1524.0025.1525.152.65%16,005
Apr 27, 202624.7524.7523.1024.5024.50-1.01%41,079
Apr 24, 202626.0027.1023.4024.7524.75-9.51%95,840
Apr 23, 202629.3029.3023.5027.3527.35-4.37%274,554
Apr 22, 202630.1030.3026.6028.6028.60-9.49%268,891
Apr 21, 202627.1035.0527.0031.6031.6016.61%819,587
Apr 20, 202626.0027.1025.8027.1027.103.24%253,443
Apr 17, 202626.6026.6025.0026.2526.250.77%63,612
Apr 16, 202625.9526.2025.3026.0526.05-2.98%88,769
Apr 15, 202624.6526.8524.5526.8526.858.92%184,694
Apr 14, 202624.7024.7023.5524.6524.65-0.20%47,333
Apr 13, 202624.1024.7022.9024.7024.702.49%31,308
Apr 10, 202624.0024.1022.9024.1024.100.42%3,902
Apr 9, 202625.1025.1022.8024.0024.000.63%47,454
Apr 8, 202625.6025.6023.8523.8523.85-4.60%19,005
Apr 7, 202624.0026.7023.7525.0025.004.17%144,861
Apr 2, 202624.3524.3523.5024.0024.00-0.83%2,202
Apr 1, 202624.1024.3523.1024.2024.200.21%62,201
Mar 31, 202624.5024.5023.3024.1524.15-2.23%26,004
Mar 30, 202624.3024.7022.5024.7024.702.49%46,266
Mar 27, 202625.0025.0023.4024.1024.10-9.74%60,331
Mar 26, 202625.1027.0524.9026.7026.706.37%234,187
Mar 25, 202623.8525.1023.8525.1025.10-23,095
Mar 24, 202623.1025.2523.0025.1025.108.66%79,393
Mar 23, 202622.0523.1022.0523.1023.10-0.86%29,004
Mar 20, 202623.3023.3023.3023.3023.300.43%1,001
Mar 19, 202622.4023.2022.1023.2023.200.22%11,303
Mar 18, 202622.2023.1522.2023.1523.155.23%26,003
Mar 17, 202623.0023.0021.9522.0022.00-4.56%240
Mar 16, 202623.0023.0523.0023.0523.050.44%3,003
Mar 13, 202622.9522.9522.9522.9522.95-0.86%1
Mar 12, 202623.1023.1522.4023.1523.150.22%6,002
Mar 11, 202623.1023.1022.8023.1023.100.65%3,004
Mar 10, 202623.0023.0021.9022.9522.950.44%2,113
Mar 9, 202621.7022.8521.7022.8522.85-0.22%21,504
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