Powertip Technology Corporation (TPEX:6167)
Taiwan
· Delayed Price · Currency is TWD 11.60
+0.20 (1.75%)
Mar 10, 2026, 1:30 PM CST
Powertip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.65 | 11.95 | 11.25 | 11.40 | 11.40 | -5.79% | 385,384 |
| Mar 6, 2026 | 11.75 | 12.20 | 11.75 | 12.10 | 12.10 | 1.26% | 126,823 |
| Mar 5, 2026 | 11.75 | 12.00 | 11.70 | 11.95 | 11.95 | 3.02% | 217,301 |
| Mar 4, 2026 | 12.00 | 12.00 | 11.55 | 11.60 | 11.60 | -3.73% | 259,193 |
| Mar 3, 2026 | 12.40 | 12.40 | 12.00 | 12.05 | 12.05 | -3.60% | 343,355 |
| Mar 2, 2026 | 12.35 | 12.50 | 12.30 | 12.50 | 12.50 | -1.19% | 229,865 |
| Feb 26, 2026 | 12.55 | 12.65 | 12.45 | 12.65 | 12.65 | - | 387,647 |
| Feb 25, 2026 | 12.15 | 12.80 | 12.15 | 12.65 | 12.65 | 4.55% | 564,939 |
| Feb 24, 2026 | 12.10 | 12.25 | 12.05 | 12.10 | 12.10 | - | 193,167 |
| Feb 23, 2026 | 11.85 | 12.15 | 11.85 | 12.10 | 12.10 | 2.54% | 222,498 |
| Feb 11, 2026 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | - | 182,624 |
| Feb 10, 2026 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 58,169 |
| Feb 9, 2026 | 11.70 | 12.00 | 11.70 | 11.80 | 11.80 | 0.85% | 80,946 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.09% | 180,839 |
| Feb 5, 2026 | 12.10 | 12.30 | 11.80 | 11.95 | 11.95 | -0.83% | 220,372 |
| Feb 4, 2026 | 11.80 | 12.35 | 11.80 | 12.05 | 12.05 | 3.43% | 278,397 |
| Feb 3, 2026 | 11.75 | 11.80 | 11.60 | 11.65 | 11.65 | 0.87% | 48,151 |
| Feb 2, 2026 | 11.75 | 11.75 | 11.55 | 11.55 | 11.55 | -3.35% | 161,529 |
| Jan 30, 2026 | 12.20 | 12.20 | 11.90 | 11.95 | 11.95 | -0.83% | 127,798 |
| Jan 29, 2026 | 12.45 | 12.45 | 12.05 | 12.05 | 12.05 | -3.21% | 249,914 |
| Jan 28, 2026 | 12.65 | 12.80 | 12.45 | 12.45 | 12.45 | -1.19% | 219,266 |
| Jan 27, 2026 | 12.60 | 12.60 | 12.35 | 12.60 | 12.60 | 0.40% | 333,788 |
| Jan 26, 2026 | 12.60 | 12.65 | 12.50 | 12.55 | 12.55 | 0.40% | 284,097 |
| Jan 23, 2026 | 12.75 | 12.75 | 12.40 | 12.50 | 12.50 | -0.79% | 243,918 |
| Jan 22, 2026 | 12.90 | 13.05 | 12.60 | 12.60 | 12.60 | -0.79% | 331,583 |
| Jan 21, 2026 | 12.90 | 12.90 | 12.55 | 12.70 | 12.70 | -1.17% | 286,350 |
| Jan 20, 2026 | 12.90 | 13.05 | 12.70 | 12.85 | 12.85 | 0.39% | 378,080 |
| Jan 19, 2026 | 12.95 | 12.95 | 12.40 | 12.80 | 12.80 | - | 553,605 |
| Jan 16, 2026 | 12.80 | 12.95 | 12.55 | 12.80 | 12.80 | - | 442,350 |
| Jan 15, 2026 | 12.85 | 12.85 | 12.60 | 12.80 | 12.80 | -0.78% | 292,918 |
| Jan 14, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 584,880 |
| Jan 13, 2026 | 12.95 | 12.95 | 12.45 | 12.60 | 12.60 | -2.70% | 568,870 |
| Jan 12, 2026 | 12.70 | 13.00 | 12.40 | 12.95 | 12.95 | 6.58% | 1,084,069 |
| Jan 9, 2026 | 12.10 | 12.45 | 12.00 | 12.15 | 12.15 | 0.41% | 331,463 |
| Jan 8, 2026 | 12.55 | 12.80 | 12.10 | 12.10 | 12.10 | -3.20% | 836,111 |
| Jan 7, 2026 | 12.65 | 13.35 | 12.50 | 12.50 | 12.50 | 2.88% | 3,749,701 |
| Jan 6, 2026 | 11.15 | 12.15 | 11.10 | 12.15 | 12.15 | 9.95% | 1,169,492 |
| Jan 5, 2026 | 11.30 | 11.35 | 10.95 | 11.05 | 11.05 | -2.21% | 346,915 |
| Jan 2, 2026 | 11.45 | 11.50 | 11.15 | 11.30 | 11.30 | -1.31% | 247,829 |
| Dec 31, 2025 | 11.45 | 11.50 | 11.45 | 11.45 | 11.45 | -0.43% | 72,413 |
| Dec 30, 2025 | 11.45 | 11.55 | 11.45 | 11.50 | 11.50 | - | 51,336 |
| Dec 29, 2025 | 11.55 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 172,571 |
| Dec 26, 2025 | 11.60 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 213,484 |
| Dec 24, 2025 | 11.75 | 11.90 | 11.65 | 11.65 | 11.65 | -1.27% | 85,589 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.65 | 11.80 | 11.80 | 0.85% | 101,899 |
| Dec 22, 2025 | 11.70 | 11.80 | 11.55 | 11.70 | 11.70 | 1.30% | 199,346 |
| Dec 19, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -0.43% | 97,671 |
| Dec 18, 2025 | 11.95 | 11.95 | 11.55 | 11.60 | 11.60 | -1.69% | 112,686 |
| Dec 17, 2025 | 11.90 | 12.15 | 11.70 | 11.80 | 11.80 | 0.43% | 325,987 |
| Dec 16, 2025 | 11.50 | 12.00 | 11.45 | 11.75 | 11.75 | 3.98% | 974,060 |
| Dec 15, 2025 | 11.00 | 11.35 | 10.80 | 11.30 | 11.30 | 1.35% | 238,567 |
| Dec 12, 2025 | 11.40 | 11.45 | 11.10 | 11.15 | 11.15 | -0.45% | 267,195 |
| Dec 11, 2025 | 11.75 | 11.75 | 11.20 | 11.20 | 11.20 | -3.03% | 212,505 |
| Dec 10, 2025 | 11.50 | 11.70 | 11.40 | 11.55 | 11.55 | 1.76% | 337,466 |
| Dec 9, 2025 | 11.50 | 11.60 | 11.30 | 11.35 | 11.35 | -1.30% | 163,534 |
| Dec 8, 2025 | 11.50 | 11.75 | 11.10 | 11.50 | 11.50 | - | 174,008 |
| Dec 5, 2025 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -0.86% | 86,724 |
| Dec 4, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.60 | 0.87% | 174,934 |
| Dec 3, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 87,671 |
| Dec 2, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -0.87% | 30,962 |
| Dec 1, 2025 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | - | 108,991 |
| Nov 28, 2025 | 11.50 | 11.70 | 11.50 | 11.50 | 11.50 | 0.88% | 92,989 |
| Nov 27, 2025 | 11.60 | 11.75 | 11.30 | 11.40 | 11.40 | - | 90,941 |
| Nov 26, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 1.79% | 113,610 |
| Nov 25, 2025 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | 2.75% | 140,402 |
| Nov 24, 2025 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | - | 250,838 |
| Nov 21, 2025 | 11.10 | 11.10 | 10.75 | 10.90 | 10.90 | -3.11% | 200,535 |
| Nov 20, 2025 | 11.00 | 11.25 | 10.85 | 11.25 | 11.25 | 4.17% | 204,868 |
| Nov 19, 2025 | 11.15 | 11.20 | 10.75 | 10.80 | 10.80 | -2.26% | 379,238 |
| Nov 18, 2025 | 11.30 | 11.35 | 10.95 | 11.05 | 11.05 | -3.07% | 484,076 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 559,474 |
| Nov 14, 2025 | 12.10 | 12.10 | 11.85 | 11.90 | 11.90 | -1.65% | 114,972 |
| Nov 13, 2025 | 12.30 | 12.35 | 11.90 | 12.10 | 12.10 | -0.82% | 441,358 |
| Nov 12, 2025 | 12.00 | 12.30 | 12.00 | 12.20 | 12.20 | 2.52% | 221,989 |
| Nov 11, 2025 | 11.95 | 12.15 | 11.85 | 11.90 | 11.90 | -1.24% | 524,967 |
| Nov 10, 2025 | 12.25 | 12.25 | 11.95 | 12.05 | 12.05 | -0.82% | 161,137 |
| Nov 7, 2025 | 12.00 | 12.30 | 12.00 | 12.15 | 12.15 | -0.82% | 166,437 |
| Nov 6, 2025 | 12.20 | 12.35 | 12.15 | 12.25 | 12.25 | 2.51% | 129,251 |
| Nov 5, 2025 | 11.90 | 12.05 | 11.70 | 11.95 | 11.95 | -0.42% | 172,969 |
| Nov 4, 2025 | 12.30 | 12.60 | 12.00 | 12.00 | 12.00 | -2.44% | 327,801 |
| Nov 3, 2025 | 12.30 | 12.45 | 12.25 | 12.30 | 12.30 | - | 99,027 |
| Oct 31, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -1.99% | 270,955 |
| Oct 30, 2025 | 12.85 | 12.85 | 12.50 | 12.55 | 12.55 | -1.18% | 240,043 |
| Oct 29, 2025 | 12.80 | 13.00 | 12.60 | 12.70 | 12.70 | - | 271,055 |
| Oct 28, 2025 | 13.00 | 13.05 | 12.60 | 12.70 | 12.70 | -0.78% | 184,011 |
| Oct 27, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -1.54% | 266,789 |
| Oct 23, 2025 | 13.15 | 13.15 | 12.90 | 13.00 | 13.00 | -1.52% | 202,901 |
| Oct 22, 2025 | 12.85 | 13.45 | 12.75 | 13.20 | 13.20 | 3.12% | 575,276 |
| Oct 21, 2025 | 13.20 | 13.20 | 12.70 | 12.80 | 12.80 | -3.03% | 916,425 |
| Oct 20, 2025 | 12.40 | 13.35 | 12.30 | 13.20 | 13.20 | -0.56% | 1,198,941 |
| Oct 7, 2025 | 13.22 | 13.50 | 13.11 | 13.27 | 12.17 | 1.27% | 510,232 |
| Oct 3, 2025 | 13.27 | 13.33 | 13.11 | 13.11 | 12.01 | -1.26% | 259,993 |
| Oct 2, 2025 | 13.66 | 13.66 | 13.22 | 13.27 | 12.17 | -1.64% | 387,503 |
| Oct 1, 2025 | 13.66 | 13.77 | 13.44 | 13.50 | 12.37 | -1.22% | 355,988 |
| Sep 30, 2025 | 13.83 | 13.83 | 13.61 | 13.66 | 12.52 | -0.81% | 213,008 |
| Sep 26, 2025 | 14.22 | 14.22 | 13.72 | 13.77 | 12.62 | -3.50% | 436,305 |
| Sep 25, 2025 | 14.11 | 14.77 | 14.11 | 14.27 | 13.08 | 1.18% | 652,470 |
| Sep 24, 2025 | 14.27 | 14.33 | 14.05 | 14.11 | 12.93 | -1.55% | 181,942 |
| Sep 23, 2025 | 14.27 | 14.39 | 14.16 | 14.33 | 13.13 | 0.78% | 358,745 |
| Sep 22, 2025 | 14.00 | 14.39 | 14.00 | 14.22 | 13.03 | 1.99% | 376,819 |