Powertip Image Corp (TPEX:6498)
Taiwan
· Delayed Price · Currency is TWD 91.30
-0.60 (-0.65%)
Dec 5, 2025, 1:30 PM CST
Powertip Image Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.90 | 92.10 | 91.00 | 91.30 | 91.30 | -0.65% | 32,870 |
| Dec 4, 2025 | 91.50 | 93.00 | 91.50 | 91.90 | 91.90 | 0.88% | 45,698 |
| Dec 3, 2025 | 91.40 | 92.00 | 90.70 | 91.10 | 91.10 | -0.65% | 45,624 |
| Dec 2, 2025 | 91.20 | 92.80 | 91.20 | 91.70 | 91.70 | 0.11% | 40,132 |
| Dec 1, 2025 | 92.50 | 92.50 | 91.10 | 91.60 | 91.60 | -0.97% | 26,253 |
| Nov 28, 2025 | 93.00 | 93.90 | 91.90 | 92.50 | 92.50 | 0.54% | 62,346 |
| Nov 27, 2025 | 92.30 | 93.00 | 91.70 | 92.00 | 92.00 | -0.33% | 33,102 |
| Nov 26, 2025 | 91.00 | 92.90 | 89.60 | 92.30 | 92.30 | 3.36% | 68,765 |
| Nov 25, 2025 | 88.70 | 91.00 | 88.70 | 89.30 | 89.30 | 3.48% | 115,163 |
| Nov 24, 2025 | 85.30 | 87.50 | 85.30 | 86.30 | 86.30 | -0.80% | 60,577 |
| Nov 21, 2025 | 86.30 | 87.30 | 84.00 | 87.00 | 87.00 | -0.34% | 49,057 |
| Nov 20, 2025 | 85.30 | 88.30 | 85.30 | 87.30 | 87.30 | 2.95% | 87,785 |
| Nov 19, 2025 | 85.30 | 86.10 | 84.00 | 84.80 | 84.80 | -0.59% | 66,243 |
| Nov 18, 2025 | 87.40 | 88.00 | 84.50 | 85.30 | 85.30 | -2.40% | 72,026 |
| Nov 17, 2025 | 90.00 | 90.00 | 87.40 | 87.40 | 87.40 | -2.89% | 75,638 |
| Nov 14, 2025 | 90.80 | 91.80 | 89.80 | 90.00 | 90.00 | -1.96% | 65,243 |
| Nov 13, 2025 | 93.70 | 93.70 | 91.70 | 91.80 | 91.80 | -1.50% | 87,119 |
| Nov 12, 2025 | 92.00 | 95.10 | 92.00 | 93.20 | 93.20 | 0.22% | 37,965 |
| Nov 11, 2025 | 93.70 | 95.50 | 93.00 | 93.00 | 93.00 | 0.22% | 70,222 |
| Nov 10, 2025 | 90.90 | 93.20 | 90.90 | 92.80 | 92.80 | -1.90% | 39,776 |
| Nov 7, 2025 | 98.00 | 98.00 | 93.30 | 94.60 | 94.60 | -4.25% | 269,760 |
| Nov 6, 2025 | 93.80 | 98.80 | 93.80 | 98.80 | 98.80 | 9.90% | 401,668 |
| Nov 5, 2025 | 88.30 | 89.90 | 87.20 | 89.90 | 89.90 | 0.67% | 58,851 |
| Nov 4, 2025 | 93.00 | 93.00 | 89.30 | 89.30 | 89.30 | -3.15% | 74,737 |
| Nov 3, 2025 | 91.00 | 92.40 | 91.00 | 92.20 | 92.20 | 0.99% | 44,297 |
| Oct 31, 2025 | 91.00 | 92.50 | 90.80 | 91.30 | 91.30 | 0.66% | 48,930 |
| Oct 30, 2025 | 92.20 | 92.20 | 90.40 | 90.70 | 90.70 | -1.63% | 97,876 |
| Oct 29, 2025 | 94.00 | 94.70 | 91.70 | 92.20 | 92.20 | - | 72,891 |
| Oct 28, 2025 | 92.20 | 93.50 | 91.70 | 92.20 | 92.20 | - | 212,718 |
| Oct 27, 2025 | 92.00 | 92.70 | 90.40 | 92.20 | 92.20 | 0.33% | 166,549 |
| Oct 23, 2025 | 92.60 | 92.60 | 91.80 | 91.90 | 91.90 | -1.50% | 44,200 |
| Oct 22, 2025 | 94.70 | 94.70 | 92.50 | 93.30 | 93.30 | -0.64% | 32,248 |
| Oct 21, 2025 | 95.50 | 95.50 | 93.80 | 93.90 | 93.90 | 0.11% | 42,976 |
| Oct 20, 2025 | 94.70 | 94.70 | 91.30 | 93.80 | 93.80 | 1.96% | 88,268 |
| Oct 17, 2025 | 93.30 | 93.70 | 92.00 | 92.00 | 92.00 | -1.39% | 88,637 |
| Oct 16, 2025 | 94.00 | 95.20 | 93.20 | 93.30 | 93.30 | -0.43% | 70,314 |
| Oct 15, 2025 | 91.20 | 94.90 | 91.20 | 93.70 | 93.70 | 2.07% | 95,007 |
| Oct 14, 2025 | 95.20 | 95.50 | 90.70 | 91.80 | 91.80 | -1.61% | 110,592 |
| Oct 13, 2025 | 89.00 | 94.20 | 89.00 | 93.30 | 93.30 | -3.12% | 107,449 |
| Oct 9, 2025 | 96.60 | 97.30 | 96.10 | 96.30 | 96.30 | -0.31% | 54,857 |
| Oct 8, 2025 | 96.00 | 97.50 | 96.00 | 96.60 | 96.60 | -0.62% | 45,514 |
| Oct 7, 2025 | 96.60 | 98.50 | 95.10 | 97.20 | 97.20 | 0.62% | 122,327 |
| Oct 3, 2025 | 97.40 | 97.50 | 96.60 | 96.60 | 96.60 | - | 42,938 |
| Oct 2, 2025 | 96.50 | 97.00 | 95.90 | 96.60 | 96.60 | 0.52% | 98,066 |
| Oct 1, 2025 | 97.90 | 98.20 | 96.00 | 96.10 | 96.10 | -1.54% | 100,907 |
| Sep 30, 2025 | 96.60 | 97.80 | 96.40 | 97.60 | 97.60 | 2.09% | 63,567 |
| Sep 26, 2025 | 99.40 | 99.40 | 94.80 | 95.60 | 95.60 | -3.43% | 283,307 |
| Sep 25, 2025 | 101.50 | 102.00 | 99.00 | 99.00 | 99.00 | -1.49% | 237,095 |
| Sep 24, 2025 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | -1.95% | 129,889 |
| Sep 23, 2025 | 105.50 | 105.50 | 102.00 | 102.50 | 102.50 | -1.44% | 174,709 |
| Sep 22, 2025 | 101.50 | 104.50 | 101.00 | 104.00 | 104.00 | 2.97% | 250,374 |
| Sep 19, 2025 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 190,072 |
| Sep 18, 2025 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | 1.00% | 138,523 |
| Sep 17, 2025 | 103.00 | 104.50 | 99.60 | 100.00 | 100.00 | -2.91% | 536,963 |
| Sep 16, 2025 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | 1.98% | 146,799 |
| Sep 15, 2025 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | -2.42% | 272,017 |
| Sep 12, 2025 | 106.00 | 106.00 | 103.00 | 103.50 | 103.50 | -0.96% | 199,857 |
| Sep 11, 2025 | 112.00 | 112.00 | 104.00 | 104.50 | 104.50 | -1.88% | 558,374 |
| Sep 10, 2025 | 107.00 | 108.50 | 106.00 | 106.50 | 106.50 | -0.47% | 298,604 |
| Sep 9, 2025 | 110.00 | 111.00 | 106.50 | 107.00 | 107.00 | -1.83% | 556,881 |
| Sep 8, 2025 | 105.00 | 110.00 | 104.50 | 109.00 | 109.00 | 4.31% | 437,913 |
| Sep 5, 2025 | 104.00 | 105.50 | 103.00 | 104.50 | 104.50 | 1.46% | 209,045 |
| Sep 4, 2025 | 104.50 | 105.50 | 102.00 | 103.00 | 103.00 | -0.96% | 278,879 |
| Sep 3, 2025 | 100.50 | 108.00 | 100.50 | 104.00 | 104.00 | 3.48% | 453,323 |
| Sep 2, 2025 | 103.50 | 103.50 | 99.50 | 100.50 | 100.50 | -1.47% | 285,147 |
| Sep 1, 2025 | 106.00 | 106.50 | 101.50 | 102.00 | 102.00 | -4.67% | 420,898 |
| Aug 29, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.38% | 381,328 |
| Aug 28, 2025 | 112.00 | 113.00 | 108.50 | 108.50 | 108.50 | -1.36% | 390,826 |
| Aug 27, 2025 | 110.50 | 111.00 | 104.50 | 110.00 | 110.00 | 1.38% | 426,800 |
| Aug 26, 2025 | 111.00 | 112.00 | 108.00 | 108.50 | 108.50 | -0.91% | 285,916 |
| Aug 25, 2025 | 110.00 | 111.50 | 109.50 | 109.50 | 109.50 | 0.92% | 293,516 |
| Aug 22, 2025 | 116.00 | 116.00 | 108.00 | 108.50 | 108.50 | -6.06% | 755,153 |
| Aug 21, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 0.43% | 340,858 |
| Aug 20, 2025 | 119.00 | 119.50 | 115.00 | 115.00 | 115.00 | -3.36% | 601,109 |
| Aug 19, 2025 | 122.00 | 122.50 | 118.50 | 119.00 | 119.00 | -2.46% | 474,390 |
| Aug 18, 2025 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | 437,501 |
| Aug 15, 2025 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | - | 320,919 |
| Aug 14, 2025 | 128.50 | 130.00 | 124.00 | 124.00 | 124.00 | -2.75% | 1,239,704 |
| Aug 13, 2025 | 124.00 | 129.50 | 122.50 | 127.50 | 127.50 | 8.05% | 2,275,342 |
| Aug 12, 2025 | 122.00 | 124.50 | 118.00 | 118.00 | 118.00 | 1.72% | 764,753 |
| Aug 11, 2025 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 288,659 |
| Aug 8, 2025 | 116.50 | 119.00 | 116.50 | 117.00 | 117.00 | 0.86% | 428,825 |
| Aug 7, 2025 | 126.50 | 126.50 | 116.00 | 116.00 | 116.00 | -7.20% | 1,271,816 |
| Aug 6, 2025 | 135.00 | 142.00 | 125.00 | 125.00 | 125.00 | -4.21% | 3,915,108 |
| Aug 5, 2025 | 122.00 | 130.50 | 121.00 | 130.50 | 130.50 | 9.66% | 2,156,816 |
| Aug 4, 2025 | 116.00 | 123.00 | 116.00 | 119.00 | 119.00 | 1.28% | 552,572 |
| Aug 1, 2025 | 115.50 | 118.50 | 112.50 | 117.50 | 117.50 | 1.29% | 158,080 |
| Jul 31, 2025 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | 0.87% | 169,783 |
| Jul 30, 2025 | 116.50 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 80,159 |
| Jul 29, 2025 | 118.00 | 119.50 | 116.00 | 116.00 | 116.00 | - | 203,330 |
| Jul 28, 2025 | 118.00 | 118.50 | 116.00 | 116.00 | 116.00 | -0.85% | 126,807 |
| Jul 25, 2025 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | -1.68% | 114,659 |
| Jul 24, 2025 | 123.50 | 123.50 | 118.50 | 119.00 | 119.00 | -0.83% | 294,036 |
| Jul 23, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 3.45% | 375,059 |
| Jul 22, 2025 | 116.00 | 123.00 | 115.50 | 116.00 | 116.00 | -0.43% | 756,284 |
| Jul 21, 2025 | 116.00 | 119.00 | 115.00 | 116.50 | 116.50 | 1.30% | 149,866 |
| Jul 18, 2025 | 115.00 | 118.50 | 115.00 | 115.00 | 115.00 | 0.88% | 354,043 |
| Jul 17, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 103,368 |
| Jul 16, 2025 | 112.50 | 114.50 | 111.50 | 113.00 | 113.00 | 0.44% | 180,376 |
| Jul 15, 2025 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | - | 119,136 |