Voltronic Power Technology Corp.(TW:6409)
NT$828.00+41.00 (+5.21%)
TW:6409
Voltronic Power Technology Corp. historical prices
NT$828.00
At close:+41.00 (+5.21%)
Voltronic Power Technology Corp. (6409) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 790.00 | 832.00 | 790.00 | 828.00 | 828.00 | +5.21% | 206,391 | 0.57 |
| Nov 10, 2026 | 826.00 | 839.00 | 781.00 | 787.00 | 787.00 | -0.51% | 515,107 | 1.42 |
| Nov 09, 2026 | 791.00 | 860.00 | 791.00 | 829.00 | 829.00 | +4.80% | 262,835 | 0.73 |
| Nov 06, 2026 | 756.00 | 801.00 | 751.00 | 791.00 | 791.00 | -4.58% | 305,994 | 0.83 |
| Nov 05, 2026 | 852.00 | 857.00 | 818.00 | 829.00 | 829.00 | -2.70% | 201,100 | 0.53 |
| Nov 04, 2026 | 866.00 | 873.00 | 806.00 | 852.00 | 852.00 | -0.23% | 355,781 | 0.93 |
| Nov 03, 2026 | 867.00 | 895.00 | 853.00 | 854.00 | 854.00 | -2.73% | 303,261 | 0.79 |
| Nov 02, 2026 | 878.00 | 898.00 | 860.00 | 878.00 | 878.00 | -0.45% | 266,697 | 0.69 |
| Oct 30, 2026 | 898.00 | 909.00 | 874.00 | 882.00 | 882.00 | -2.33% | 281,550 | 0.73 |
| Oct 29, 2026 | 917.00 | 918.00 | 903.00 | 903.00 | 903.00 | -3.22% | 244,620 | 0.63 |
| Oct 28, 2026 | 963.00 | 964.00 | 901.00 | 933.00 | 933.00 | -2.71% | 901,581 | 2.37 |
| Oct 27, 2026 | 920.00 | 961.00 | 920.00 | 959.00 | 959.00 | +5.38% | 1,319,353 | 3.57 |
| Oct 26, 2026 | 910.00 | 929.00 | 902.00 | 910.00 | 910.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 910.00 | 929.00 | 902.00 | 910.00 | 910.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 914.00 | 929.00 | 902.00 | 910.00 | 910.00 | -0.33% | 223,714 | 0.57 |
| Oct 21, 2026 | 889.00 | 920.00 | 886.00 | 913.00 | 913.00 | +4.94% | 396,144 | 0.99 |
| Oct 20, 2026 | 886.00 | 897.00 | 870.00 | 870.00 | 870.00 | -2.68% | 257,332 | 0.64 |
| Oct 19, 2026 | 900.00 | 937.00 | 874.00 | 894.00 | 894.00 | -0.33% | 540,167 | 1.33 |
| Oct 16, 2026 | 913.00 | 913.00 | 885.00 | 897.00 | 897.00 | +0.11% | 223,881 | 0.55 |
| Oct 15, 2026 | 913.00 | 916.00 | 874.00 | 896.00 | 896.00 | -3.03% | 607,591 | 1.48 |
| Oct 14, 2026 | 879.00 | 928.00 | 878.00 | 924.00 | 924.00 | +8.20% | 622,660 | 1.51 |
| Oct 13, 2026 | 865.00 | 868.00 | 850.00 | 854.00 | 854.00 | -2.40% | 347,520 | 0.83 |
| Oct 12, 2026 | 865.00 | 881.00 | 865.00 | 875.00 | 875.00 | +0.81% | 200,394 | 0.47 |
| Oct 09, 2026 | 868.00 | 888.00 | 865.00 | 868.00 | 868.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 882.00 | 888.00 | 865.00 | 868.00 | 868.00 | -2.25% | 282,473 | 0.61 |
| Oct 07, 2026 | 890.00 | 922.00 | 885.00 | 888.00 | 888.00 | -0.22% | 230,303 | 0.50 |
| Oct 06, 2026 | 900.00 | 910.00 | 883.00 | 890.00 | 890.00 | -0.11% | 251,179 | 0.54 |
| Oct 05, 2026 | 904.00 | 907.00 | 890.00 | 891.00 | 891.00 | +0.56% | 215,376 | 0.44 |
| Oct 02, 2026 | 891.00 | 894.00 | 886.00 | 886.00 | 886.00 | -0.56% | 170,094 | 0.33 |
| Oct 01, 2026 | 907.00 | 907.00 | 889.00 | 891.00 | 891.00 | -1.76% | 175,120 | 0.32 |
| Sep 30, 2026 | 888.00 | 915.00 | 877.00 | 907.00 | 907.00 | +3.42% | 261,917 | 0.45 |
| Sep 29, 2026 | 877.00 | 894.00 | 872.00 | 877.00 | 877.00 | -0.23% | 225,342 | 0.37 |
| Sep 28, 2026 | 879.00 | 882.00 | 861.00 | 879.00 | 879.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 879.00 | 882.00 | 861.00 | 879.00 | 879.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 872.00 | 882.00 | 861.00 | 879.00 | 879.00 | -0.45% | 234,051 | 0.33 |
| Sep 23, 2026 | 900.00 | 900.00 | 882.00 | 883.00 | 883.00 | -0.56% | 143,032 | 0.19 |
| Sep 22, 2026 | 902.00 | 907.00 | 888.00 | 888.00 | 888.00 | -0.67% | 249,947 | 0.33 |
| Sep 21, 2026 | 917.00 | 918.00 | 892.00 | 894.00 | 894.00 | -1.54% | 270,422 | 0.35 |
| Sep 18, 2026 | 892.00 | 930.00 | 888.00 | 908.00 | 908.00 | +3.53% | 682,311 | 0.89 |
| Sep 17, 2026 | 888.00 | 900.00 | 873.00 | 877.00 | 877.00 | -0.34% | 219,912 | 0.28 |
| Sep 16, 2026 | 879.00 | 898.00 | 879.00 | 880.00 | 880.00 | +1.15% | 300,551 | 0.39 |
| Sep 15, 2026 | 878.00 | 886.00 | 865.00 | 870.00 | 870.00 | -0.46% | 274,170 | 0.35 |
| Sep 14, 2026 | 854.00 | 875.00 | 846.00 | 874.00 | 874.00 | +1.51% | 342,595 | 0.44 |
| Sep 11, 2026 | 856.00 | 875.00 | 846.00 | 861.00 | 861.00 | -1.71% | 416,961 | 0.53 |
| Sep 10, 2026 | 917.00 | 917.00 | 870.00 | 876.00 | 876.00 | -5.40% | 612,655 | 0.76 |
| Sep 09, 2026 | 952.00 | 952.00 | 904.00 | 926.00 | 926.00 | -3.34% | 480,052 | 0.59 |
| Sep 08, 2026 | 982.00 | 985.00 | 954.00 | 958.00 | 958.00 | -1.94% | 377,702 | 0.46 |
| Sep 07, 2026 | 987.00 | 1,005.00 | 975.00 | 977.00 | 977.00 | +1.24% | 358,702 | 0.42 |
| Sep 04, 2026 | 981.00 | 992.00 | 946.00 | 965.00 | 965.00 | -0.72% | 329,319 | 0.37 |
| Sep 03, 2026 | 1,005.00 | 1,020.00 | 972.00 | 972.00 | 972.00 | -3.28% | 456,721 | 0.46 |
