Powertech Technology Inc. (6239.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 4,569,954 |
| 16 May 2024 | 167.00 | 170.00 | 166.50 | 168.00 | 168.00 | 4,872,120 |
| 15 May 2024 | 166.00 | 168.00 | 165.50 | 166.50 | 166.50 | 3,347,557 |
| 14 May 2024 | 164.50 | 166.00 | 161.50 | 165.50 | 165.50 | 3,949,471 |
| 13 May 2024 | 164.00 | 166.00 | 163.50 | 165.00 | 165.00 | 3,370,300 |
| 10 May 2024 | 172.00 | 172.50 | 163.50 | 164.00 | 164.00 | 10,698,398 |
| 09 May 2024 | 174.00 | 177.00 | 171.00 | 171.50 | 171.50 | 5,745,902 |
| 08 May 2024 | 174.00 | 174.00 | 169.00 | 172.50 | 172.50 | 3,852,745 |
| 07 May 2024 | 170.00 | 173.50 | 169.00 | 173.00 | 173.00 | 5,353,733 |
| 06 May 2024 | 172.50 | 172.50 | 168.00 | 168.50 | 168.50 | 5,327,707 |
| 03 May 2024 | 172.50 | 177.00 | 170.00 | 170.00 | 170.00 | 6,997,679 |
| 02 May 2024 | 176.00 | 177.50 | 168.00 | 170.50 | 170.50 | 8,723,763 |
| 30 Apr 2024 | 175.00 | 175.50 | 172.00 | 174.50 | 174.50 | 2,949,200 |
| 29 Apr 2024 | 173.50 | 176.00 | 172.50 | 175.50 | 175.50 | 5,139,184 |
| 26 Apr 2024 | 174.00 | 175.00 | 172.50 | 173.00 | 173.00 | 3,518,797 |
| 25 Apr 2024 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 2,814,332 |
| 24 Apr 2024 | 172.00 | 174.00 | 171.00 | 173.00 | 173.00 | 4,288,439 |
| 23 Apr 2024 | 170.50 | 172.50 | 168.00 | 169.00 | 169.00 | 3,783,276 |
| 22 Apr 2024 | 172.50 | 175.00 | 168.00 | 169.00 | 169.00 | 5,598,606 |
| 19 Apr 2024 | 175.00 | 177.50 | 170.00 | 174.00 | 174.00 | 8,019,878 |
| 18 Apr 2024 | 180.00 | 181.00 | 178.00 | 179.50 | 179.50 | 4,607,792 |
| 17 Apr 2024 | 180.50 | 184.00 | 179.50 | 182.00 | 182.00 | 6,600,014 |
| 16 Apr 2024 | 185.00 | 186.00 | 178.50 | 180.00 | 180.00 | 10,852,217 |
| 15 Apr 2024 | 185.50 | 194.00 | 184.50 | 186.50 | 186.50 | 9,673,285 |
| 12 Apr 2024 | 183.00 | 185.50 | 183.00 | 185.50 | 185.50 | 3,647,312 |
| 11 Apr 2024 | 183.00 | 185.00 | 181.00 | 183.50 | 183.50 | 3,939,019 |
| 10 Apr 2024 | 185.50 | 187.50 | 183.50 | 185.00 | 185.00 | 2,887,330 |
| 09 Apr 2024 | 190.50 | 191.00 | 185.00 | 185.50 | 185.50 | 4,609,002 |
| 08 Apr 2024 | 193.00 | 193.00 | 188.00 | 190.00 | 190.00 | 3,022,384 |
| 03 Apr 2024 | 189.00 | 193.00 | 188.00 | 191.00 | 191.00 | 5,179,423 |
| 02 Apr 2024 | 193.50 | 196.00 | 189.00 | 191.00 | 191.00 | 7,171,680 |
| 01 Apr 2024 | 200.00 | 200.00 | 188.50 | 193.00 | 193.00 | 9,621,930 |
| 29 Mar 2024 | 199.00 | 201.50 | 193.00 | 201.00 | 201.00 | 7,559,000 |
| 28 Mar 2024 | 192.00 | 202.00 | 190.50 | 201.00 | 201.00 | 19,254,777 |
| 27 Mar 2024 | 188.00 | 191.00 | 183.00 | 188.00 | 188.00 | 6,171,102 |
| 26 Mar 2024 | 191.00 | 192.50 | 182.50 | 186.50 | 186.50 | 6,741,711 |
| 25 Mar 2024 | 192.50 | 195.00 | 188.00 | 188.50 | 188.50 | 9,883,717 |
| 22 Mar 2024 | 199.00 | 199.00 | 192.50 | 195.00 | 195.00 | 7,477,960 |
| 21 Mar 2024 | 200.00 | 203.00 | 192.50 | 197.50 | 197.50 | 13,682,275 |
| 20 Mar 2024 | 195.00 | 209.50 | 194.00 | 195.50 | 195.50 | 15,923,963 |
| 19 Mar 2024 | 197.00 | 201.50 | 194.50 | 196.00 | 196.00 | 13,588,629 |
| 18 Mar 2024 | 191.00 | 197.50 | 189.00 | 197.50 | 197.50 | 13,971,120 |
| 15 Mar 2024 | 183.00 | 193.50 | 179.50 | 190.00 | 190.00 | 14,713,970 |
| 14 Mar 2024 | 188.00 | 188.00 | 180.50 | 185.00 | 185.00 | 12,098,291 |
| 13 Mar 2024 | 178.00 | 189.50 | 176.00 | 187.50 | 187.50 | 19,088,249 |
| 12 Mar 2024 | 170.00 | 176.50 | 168.00 | 175.00 | 175.00 | 8,536,137 |
| 11 Mar 2024 | 171.50 | 174.00 | 168.00 | 170.00 | 170.00 | 9,646,914 |
| 08 Mar 2024 | 173.50 | 182.50 | 165.50 | 171.50 | 171.50 | 24,669,810 |
| 07 Mar 2024 | 173.00 | 175.00 | 164.00 | 171.00 | 171.00 | 15,301,884 |
| 06 Mar 2024 | 168.50 | 172.00 | 166.50 | 172.00 | 172.00 | 9,146,934 |
| 05 Mar 2024 | 166.00 | 170.00 | 163.50 | 170.00 | 170.00 | 10,438,160 |
| 04 Mar 2024 | 161.00 | 169.00 | 160.50 | 166.00 | 166.00 | 18,302,096 |
| 01 Mar 2024 | 157.00 | 158.50 | 153.00 | 156.00 | 156.00 | 8,668,924 |
| 29 Feb 2024 | 150.50 | 160.50 | 150.00 | 156.00 | 156.00 | 11,339,145 |
| 27 Feb 2024 | 149.50 | 153.00 | 147.50 | 150.00 | 150.00 | 3,819,715 |
| 26 Feb 2024 | 150.50 | 158.50 | 150.00 | 150.00 | 150.00 | 9,532,486 |
| 23 Feb 2024 | 147.50 | 151.50 | 147.00 | 149.50 | 149.50 | 7,126,869 |
| 22 Feb 2024 | 146.50 | 147.00 | 144.00 | 146.50 | 146.50 | 3,429,804 |
| 21 Feb 2024 | 146.00 | 149.00 | 145.50 | 146.50 | 146.50 | 3,267,757 |
| 20 Feb 2024 | 146.00 | 146.50 | 144.50 | 145.00 | 145.00 | 4,271,263 |
| 19 Feb 2024 | 150.50 | 151.00 | 144.50 | 146.00 | 146.00 | 4,359,937 |
| 16 Feb 2024 | 151.50 | 152.00 | 146.50 | 150.50 | 150.50 | 4,799,853 |
| 15 Feb 2024 | 148.50 | 152.00 | 147.50 | 151.00 | 151.00 | 9,864,561 |
| 05 Feb 2024 | 145.50 | 149.00 | 145.00 | 147.50 | 147.50 | 7,176,310 |
| 02 Feb 2024 | 147.00 | 147.00 | 143.50 | 146.50 | 146.50 | 5,932,924 |
| 01 Feb 2024 | 144.50 | 146.00 | 143.50 | 145.50 | 145.50 | 5,197,696 |
| 31 Jan 2024 | 144.00 | 146.00 | 140.50 | 145.50 | 145.50 | 11,576,064 |
| 30 Jan 2024 | 149.50 | 150.00 | 147.00 | 148.50 | 148.50 | 7,440,250 |
| 29 Jan 2024 | 146.00 | 149.50 | 144.50 | 149.50 | 149.50 | 8,056,771 |
| 26 Jan 2024 | 144.00 | 148.50 | 143.50 | 145.00 | 145.00 | 10,367,839 |
| 25 Jan 2024 | 143.00 | 150.00 | 142.00 | 145.50 | 145.50 | 16,905,120 |
| 24 Jan 2024 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 8,299,698 |
| 23 Jan 2024 | 138.00 | 147.00 | 137.00 | 143.50 | 143.50 | 18,627,045 |
| 22 Jan 2024 | 134.50 | 135.00 | 132.00 | 135.00 | 135.00 | 5,415,841 |
| 19 Jan 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 4,332,213 |
| 18 Jan 2024 | 132.00 | 132.50 | 129.50 | 131.00 | 131.00 | 4,340,134 |
| 17 Jan 2024 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 8,331,522 |
| 16 Jan 2024 | 127.50 | 132.00 | 126.00 | 132.00 | 132.00 | 8,986,151 |
| 15 Jan 2024 | 127.00 | 129.50 | 126.00 | 128.50 | 128.50 | 7,832,458 |
| 12 Jan 2024 | 128.50 | 129.00 | 126.00 | 127.00 | 127.00 | 5,726,480 |
| 11 Jan 2024 | 134.50 | 135.00 | 127.00 | 129.00 | 129.00 | 14,789,263 |
| 10 Jan 2024 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | 6,288,646 |
| 09 Jan 2024 | 132.00 | 132.50 | 130.00 | 130.00 | 130.00 | 5,539,858 |
| 08 Jan 2024 | 133.00 | 133.00 | 130.00 | 130.50 | 130.50 | 5,352,525 |
| 05 Jan 2024 | 135.00 | 135.00 | 130.50 | 133.00 | 133.00 | 6,923,836 |
| 04 Jan 2024 | 135.50 | 136.50 | 131.00 | 135.00 | 135.00 | 10,088,325 |
| 03 Jan 2024 | 135.00 | 136.50 | 133.50 | 135.50 | 135.50 | 8,703,995 |
| 02 Jan 2024 | 140.50 | 140.50 | 136.50 | 136.50 | 136.50 | 8,496,019 |
| 29 Dec 2023 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 3,261,546 |
| 28 Dec 2023 | 145.00 | 145.00 | 141.50 | 142.00 | 142.00 | 3,691,624 |
| 27 Dec 2023 | 147.50 | 148.00 | 141.50 | 143.50 | 143.50 | 5,188,277 |
| 26 Dec 2023 | 143.50 | 148.00 | 143.00 | 148.00 | 148.00 | 5,154,455 |
| 25 Dec 2023 | 144.50 | 145.00 | 140.00 | 143.50 | 143.50 | 3,703,434 |
| 22 Dec 2023 | 145.00 | 145.00 | 141.50 | 144.00 | 144.00 | 6,958,105 |
| 21 Dec 2023 | 144.00 | 146.00 | 142.50 | 144.50 | 144.50 | 7,935,729 |
| 20 Dec 2023 | 147.00 | 149.50 | 143.50 | 145.00 | 145.00 | 11,603,006 |
| 19 Dec 2023 | 141.00 | 148.50 | 139.50 | 147.50 | 147.50 | 16,214,593 |
| 18 Dec 2023 | 148.00 | 151.00 | 145.00 | 148.50 | 148.50 | 12,232,752 |
| 15 Dec 2023 | 145.50 | 154.00 | 141.50 | 152.50 | 152.50 | 23,145,980 |
| 14 Dec 2023 | 139.50 | 148.50 | 137.50 | 148.50 | 148.50 | 20,839,047 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.