Powercom Co., Ltd.(TW:3043)
NT$18.25-0.10 (-0.54%)
TW:3043
Powercom Co., Ltd. historical prices
NT$18.25
At close:-0.10 (-0.54%)
Powercom Co., Ltd. (3043) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.30 | 18.30 | 17.85 | 18.25 | 18.25 | -0.54% | 52,599 | 0.71 |
| Nov 10, 2026 | 18.50 | 18.50 | 18.05 | 18.35 | 18.35 | +5.16% | 34,105 | 0.45 |
| Nov 09, 2026 | 17.95 | 18.90 | 17.40 | 18.25 | 18.25 | +4.58% | 165,143 | 2.21 |
| Nov 06, 2026 | 17.20 | 18.40 | 16.40 | 17.45 | 17.45 | -3.59% | 678,751 | 10.53 |
| Nov 05, 2026 | 18.90 | 19.00 | 18.10 | 18.10 | 18.10 | -2.95% | 41,797 | 0.64 |
| Nov 04, 2026 | 19.05 | 19.05 | 18.10 | 18.65 | 18.65 | +0.27% | 124,015 | 1.94 |
| Nov 03, 2026 | 18.60 | 19.10 | 18.35 | 18.60 | 18.60 | -1.06% | 40,574 | 0.64 |
| Nov 02, 2026 | 18.30 | 18.90 | 18.25 | 18.80 | 18.80 | +0.27% | 109,224 | 1.73 |
| Oct 30, 2026 | 19.00 | 19.00 | 18.65 | 18.75 | 18.75 | -2.09% | 31,532 | 0.50 |
| Oct 29, 2026 | 19.30 | 19.30 | 19.15 | 19.15 | 19.15 | -1.03% | 16,420 | 0.26 |
| Oct 28, 2026 | 19.40 | 19.45 | 19.30 | 19.35 | 19.35 | +1.31% | 18,744 | 0.29 |
| Oct 27, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | 0.00% | 28,616 | 0.43 |
| Oct 26, 2026 | 19.10 | 19.50 | 19.10 | 19.10 | 19.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.10 | 19.50 | 19.10 | 19.10 | 19.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -1.04% | 56,951 | 0.78 |
| Oct 21, 2026 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | +0.26% | 47,125 | 0.65 |
| Oct 20, 2026 | 19.50 | 19.50 | 19.25 | 19.25 | 19.25 | -0.52% | 54,550 | 0.74 |
| Oct 19, 2026 | 19.70 | 19.70 | 19.30 | 19.35 | 19.35 | -1.78% | 108,472 | 1.48 |
| Oct 16, 2026 | 19.50 | 19.80 | 19.50 | 19.70 | 19.70 | +1.03% | 16,148 | 0.22 |
| Oct 15, 2026 | 20.05 | 20.05 | 19.50 | 19.50 | 19.50 | -2.74% | 113,172 | 1.53 |
| Oct 14, 2026 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | +0.50% | 43,074 | 0.55 |
| Oct 13, 2026 | 20.15 | 20.15 | 19.80 | 19.95 | 19.95 | -1.97% | 102,644 | 1.32 |
| Oct 12, 2026 | 20.35 | 20.45 | 20.25 | 20.35 | 20.35 | -0.97% | 70,630 | 0.90 |
| Oct 09, 2026 | 20.55 | 20.90 | 20.55 | 20.55 | 20.55 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.85 | 20.90 | 20.55 | 20.55 | 20.55 | -1.44% | 44,814 | 0.53 |
| Oct 07, 2026 | 20.90 | 20.95 | 20.80 | 20.85 | 20.85 | 0.00% | 60,294 | 0.72 |
| Oct 06, 2026 | 20.90 | 20.95 | 20.60 | 20.85 | 20.85 | 0.00% | 108,364 | 1.31 |
| Oct 05, 2026 | 20.60 | 21.00 | 20.60 | 20.85 | 20.85 | +0.48% | 122,682 | 1.49 |
| Oct 02, 2026 | 20.25 | 20.75 | 20.10 | 20.75 | 20.75 | +2.47% | 98,463 | 1.18 |
| Oct 01, 2026 | 20.35 | 20.35 | 20.15 | 20.25 | 20.25 | -0.49% | 58,243 | 0.68 |
| Sep 30, 2026 | 20.65 | 20.65 | 20.25 | 20.35 | 20.35 | +1.24% | 46,179 | 0.52 |
| Sep 29, 2026 | 20.00 | 20.80 | 20.00 | 20.10 | 20.10 | -2.43% | 97,293 | 0.98 |
| Sep 28, 2026 | 20.60 | 20.95 | 20.55 | 20.60 | 20.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.60 | 20.95 | 20.55 | 20.60 | 20.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.90 | 20.95 | 20.55 | 20.60 | 20.60 | -1.44% | 26,344 | 0.26 |
| Sep 23, 2026 | 21.00 | 21.00 | 20.65 | 20.90 | 20.90 | +0.97% | 33,189 | 0.31 |
| Sep 22, 2026 | 20.85 | 21.25 | 20.70 | 20.70 | 20.70 | -0.72% | 68,521 | 0.64 |
| Sep 21, 2026 | 20.65 | 21.10 | 20.50 | 20.85 | 20.85 | +0.97% | 87,028 | 0.81 |
| Sep 18, 2026 | 20.25 | 20.65 | 20.25 | 20.65 | 20.65 | +0.98% | 43,685 | 0.40 |
| Sep 17, 2026 | 20.65 | 20.70 | 20.45 | 20.45 | 20.45 | 0.00% | 54,901 | 0.48 |
| Sep 16, 2026 | 20.30 | 20.45 | 20.15 | 20.45 | 20.45 | +1.74% | 56,300 | 0.50 |
| Sep 15, 2026 | 20.25 | 20.30 | 20.00 | 20.10 | 20.10 | +0.50% | 43,669 | 0.37 |
| Sep 14, 2026 | 20.05 | 20.15 | 19.80 | 20.00 | 20.00 | -1.23% | 52,203 | 0.41 |
| Sep 11, 2026 | 20.50 | 20.50 | 20.05 | 20.25 | 20.25 | -0.98% | 53,311 | 0.39 |
| Sep 10, 2026 | 20.80 | 20.80 | 20.45 | 20.45 | 20.45 | -2.15% | 57,713 | 0.41 |
| Sep 09, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | +0.24% | 56,062 | 0.39 |
| Sep 08, 2026 | 20.90 | 21.00 | 20.70 | 20.85 | 20.85 | -0.48% | 66,223 | 0.45 |
| Sep 07, 2026 | 21.00 | 21.15 | 20.90 | 20.95 | 20.95 | +0.24% | 29,713 | 0.20 |
| Sep 04, 2026 | 20.90 | 20.90 | 20.55 | 20.90 | 20.90 | +0.24% | 73,621 | 0.45 |
| Sep 03, 2026 | 21.25 | 21.40 | 20.85 | 20.85 | 20.85 | -1.65% | 78,721 | 0.43 |
