Powertech Technology Inc.(TW:6239)
NT$242.00+12.00 (+5.22%)
TW:6239
Powertech Technology Inc. historical prices
NT$242.00
At close:+12.00 (+5.22%)
Powertech Technology Inc. (6239) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 231.00 | 242.00 | 230.00 | 242.00 | 242.00 | +5.22% | 7,532,272 | 0.63 |
| Nov 10, 2026 | 231.00 | 240.00 | 224.00 | 230.00 | 230.00 | +13.02% | 12,418,109 | 1.02 |
| Nov 09, 2026 | 212.00 | 223.50 | 209.00 | 223.50 | 223.50 | +9.83% | 5,540,622 | 0.45 |
| Nov 06, 2026 | 198.00 | 209.50 | 198.00 | 203.50 | 203.50 | -7.50% | 17,539,371 | 1.39 |
| Nov 05, 2026 | 235.00 | 235.50 | 218.00 | 220.00 | 220.00 | -8.52% | 9,464,684 | 0.75 |
| Nov 04, 2026 | 243.50 | 244.50 | 226.00 | 240.50 | 240.50 | +0.42% | 10,792,598 | 0.85 |
| Nov 03, 2026 | 252.50 | 253.50 | 237.00 | 239.50 | 239.50 | -6.99% | 9,993,362 | 0.78 |
| Nov 02, 2026 | 250.50 | 261.00 | 248.50 | 257.50 | 257.50 | +0.59% | 6,445,590 | 0.49 |
| Oct 30, 2026 | 261.50 | 263.00 | 250.00 | 256.00 | 256.00 | -5.36% | 11,139,825 | 0.83 |
| Oct 29, 2026 | 272.50 | 276.50 | 267.00 | 270.50 | 270.50 | -0.73% | 7,396,189 | 0.54 |
| Oct 28, 2026 | 269.50 | 274.50 | 268.50 | 272.50 | 272.50 | +7.07% | 14,461,015 | 1.04 |
| Oct 27, 2026 | 256.00 | 262.00 | 251.00 | 254.50 | 254.50 | +2.62% | 16,657,141 | 1.19 |
| Oct 26, 2026 | 248.00 | 269.50 | 248.00 | 248.00 | 248.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 248.00 | 269.50 | 248.00 | 248.00 | 248.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 268.00 | 269.50 | 248.00 | 248.00 | 248.00 | -6.77% | 13,475,311 | 0.92 |
| Oct 21, 2026 | 261.50 | 267.00 | 261.50 | 266.00 | 266.00 | +3.91% | 8,932,401 | 0.60 |
| Oct 20, 2026 | 261.00 | 264.50 | 255.00 | 256.00 | 256.00 | -2.66% | 7,934,634 | 0.53 |
| Oct 19, 2026 | 261.00 | 265.00 | 256.50 | 263.00 | 263.00 | -4.01% | 13,670,033 | 0.90 |
| Oct 16, 2026 | 274.00 | 277.50 | 270.50 | 274.00 | 274.00 | +1.29% | 8,612,065 | 0.56 |
| Oct 15, 2026 | 286.00 | 286.50 | 269.00 | 270.50 | 270.50 | -9.38% | 25,548,862 | 1.68 |
| Oct 14, 2026 | 301.50 | 306.00 | 295.00 | 298.50 | 298.50 | +0.84% | 9,145,006 | 0.58 |
| Oct 13, 2026 | 297.50 | 299.00 | 291.00 | 296.00 | 296.00 | -2.79% | 12,052,723 | 0.76 |
| Oct 12, 2026 | 308.00 | 311.00 | 299.00 | 304.50 | 304.50 | -1.14% | 12,813,744 | 0.81 |
| Oct 09, 2026 | 308.00 | 312.00 | 296.00 | 308.00 | 308.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 306.00 | 312.00 | 296.00 | 308.00 | 308.00 | +0.16% | 15,955,829 | 0.98 |
| Oct 07, 2026 | 310.50 | 313.00 | 304.00 | 307.50 | 307.50 | -0.97% | 14,753,768 | 0.92 |
| Oct 06, 2026 | 302.50 | 312.00 | 299.50 | 310.50 | 310.50 | +4.37% | 27,368,368 | 1.74 |
| Oct 05, 2026 | 311.00 | 311.00 | 296.50 | 297.50 | 297.50 | -3.41% | 24,412,772 | 1.56 |
| Oct 02, 2026 | 294.00 | 316.00 | 291.50 | 308.00 | 308.00 | +5.30% | 30,835,496 | 1.97 |
| Oct 01, 2026 | 290.00 | 293.00 | 288.00 | 292.50 | 292.50 | +1.04% | 7,278,591 | 0.45 |
| Sep 30, 2026 | 285.00 | 295.50 | 284.50 | 289.50 | 289.50 | +3.02% | 14,456,581 | 0.89 |
| Sep 29, 2026 | 285.50 | 285.50 | 279.50 | 281.00 | 281.00 | -2.09% | 6,785,487 | 0.41 |
| Sep 28, 2026 | 287.00 | 289.50 | 283.50 | 287.00 | 287.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 287.00 | 289.50 | 283.50 | 287.00 | 287.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 285.50 | 289.50 | 283.50 | 287.00 | 287.00 | +0.17% | 5,364,014 | 0.30 |
| Sep 23, 2026 | 295.00 | 297.50 | 286.00 | 286.50 | 286.50 | -1.88% | 9,329,837 | 0.52 |
| Sep 22, 2026 | 296.00 | 302.00 | 290.00 | 292.00 | 292.00 | -0.17% | 19,534,312 | 1.06 |
| Sep 21, 2026 | 286.00 | 296.50 | 286.00 | 292.50 | 292.50 | +2.99% | 27,709,326 | 1.51 |
| Sep 18, 2026 | 280.00 | 285.00 | 278.00 | 284.00 | 284.00 | +3.46% | 20,325,916 | 1.08 |
| Sep 17, 2026 | 277.00 | 283.00 | 273.50 | 274.50 | 274.50 | 0.00% | 13,168,497 | 0.67 |
| Sep 16, 2026 | 270.00 | 275.50 | 268.00 | 274.50 | 274.50 | +2.43% | 6,854,413 | 0.35 |
| Sep 15, 2026 | 271.00 | 279.50 | 268.00 | 268.00 | 268.00 | -1.29% | 7,964,169 | 0.39 |
| Sep 14, 2026 | 265.00 | 277.00 | 262.00 | 271.50 | 271.50 | -0.55% | 7,089,592 | 0.34 |
| Sep 11, 2026 | 278.00 | 278.00 | 270.50 | 273.00 | 273.00 | -3.70% | 12,530,702 | 0.58 |
| Sep 10, 2026 | 280.00 | 290.00 | 279.50 | 283.50 | 283.50 | +0.89% | 14,120,688 | 0.64 |
| Sep 09, 2026 | 278.00 | 288.00 | 278.00 | 281.00 | 281.00 | +2.00% | 12,889,675 | 0.55 |
| Sep 08, 2026 | 285.00 | 290.50 | 274.00 | 275.50 | 275.50 | -1.61% | 14,541,717 | 0.62 |
| Sep 07, 2026 | 281.50 | 285.00 | 279.50 | 280.00 | 280.00 | +1.27% | 7,157,757 | 0.30 |
| Sep 04, 2026 | 280.50 | 283.50 | 272.50 | 276.50 | 276.50 | +0.55% | 9,540,575 | 0.40 |
| Sep 03, 2026 | 282.50 | 284.50 | 273.50 | 275.00 | 275.00 | -1.08% | 9,490,466 | 0.40 |
