Voltronic Power Technology Corp. (6409.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1,770.00 | 1,805.00 | 1,735.00 | 1,805.00 | 1,805.00 | 86,252 |
| 13 June 2024 | 1,760.00 | 1,790.00 | 1,750.00 | 1,770.00 | 1,770.00 | 170,017 |
| 12 June 2024 | 1,735.00 | 1,755.00 | 1,735.00 | 1,740.00 | 1,740.00 | 66,005 |
| 11 June 2024 | 1,710.00 | 1,745.00 | 1,705.00 | 1,730.00 | 1,730.00 | 103,110 |
| 07 June 2024 | 1,695.00 | 1,740.00 | 1,690.00 | 1,735.00 | 1,735.00 | 69,206 |
| 06 June 2024 | 1,695.00 | 1,715.00 | 1,670.00 | 1,685.00 | 1,685.00 | 85,146 |
| 05 June 2024 | 1,680.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,685.00 | 70,010 |
| 04 June 2024 | 1,680.00 | 1,730.00 | 1,645.00 | 1,680.00 | 1,680.00 | 143,155 |
| 03 June 2024 | 1,700.00 | 1,715.00 | 1,665.00 | 1,695.00 | 1,695.00 | 204,100 |
| 31 May 2024 | 1,700.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,695.00 | 362,008 |
| 30 May 2024 | 1,755.00 | 1,755.00 | 1,695.00 | 1,695.00 | 1,695.00 | 206,009 |
| 29 May 2024 | 1,700.00 | 1,765.00 | 1,700.00 | 1,735.00 | 1,735.00 | 227,031 |
| 28 May 2024 | 1,705.00 | 1,735.00 | 1,680.00 | 1,715.00 | 1,715.00 | 168,104 |
| 27 May 2024 | 1,745.00 | 1,760.00 | 1,695.00 | 1,705.00 | 1,705.00 | 93,133 |
| 24 May 2024 | 1,785.00 | 1,785.00 | 1,715.00 | 1,755.00 | 1,755.00 | 127,004 |
| 23 May 2024 | 1,725.00 | 1,785.00 | 1,710.00 | 1,785.00 | 1,785.00 | 183,106 |
| 22 May 2024 | 1,725.00 | 1,770.00 | 1,705.00 | 1,770.00 | 1,770.00 | 235,037 |
| 21 May 2024 | 1,675.00 | 1,705.00 | 1,655.00 | 1,680.00 | 1,680.00 | 196,136 |
| 20 May 2024 | 1,615.00 | 1,640.00 | 1,595.00 | 1,640.00 | 1,640.00 | 70,062 |
| 17 May 2024 | 1,680.00 | 1,680.00 | 1,605.00 | 1,605.00 | 1,605.00 | 144,249 |
| 16 May 2024 | 1,680.00 | 1,715.00 | 1,640.00 | 1,680.00 | 1,680.00 | 460,070 |
| 15 May 2024 | 1,580.00 | 1,650.00 | 1,555.00 | 1,630.00 | 1,630.00 | 222,392 |
| 14 May 2024 | 1,520.00 | 1,575.00 | 1,520.00 | 1,570.00 | 1,570.00 | 81,024 |
| 13 May 2024 | 1,580.00 | 1,585.00 | 1,530.00 | 1,550.00 | 1,550.00 | 123,214 |
| 10 May 2024 | 1,515.00 | 1,600.00 | 1,515.00 | 1,590.00 | 1,590.00 | 204,080 |
| 09 May 2024 | 1,490.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,515.00 | 72,112 |
| 08 May 2024 | 1,480.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,500.00 | 125,028 |
| 07 May 2024 | 1,530.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,500.00 | 97,000 |
| 06 May 2024 | 1,505.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,515.00 | 139,700 |
| 03 May 2024 | 1,470.00 | 1,520.00 | 1,470.00 | 1,500.00 | 1,500.00 | 290,048 |
| 02 May 2024 | 1,535.00 | 1,570.00 | 1,450.00 | 1,450.00 | 1,450.00 | 244,052 |
| 30 Apr 2024 | 1,510.00 | 1,565.00 | 1,510.00 | 1,550.00 | 1,550.00 | 162,208 |
| 29 Apr 2024 | 1,480.00 | 1,535.00 | 1,480.00 | 1,520.00 | 1,520.00 | 228,202 |
| 26 Apr 2024 | 1,495.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | 221,043 |
| 25 Apr 2024 | 1,460.00 | 1,515.00 | 1,435.00 | 1,495.00 | 1,495.00 | 258,153 |
| 24 Apr 2024 | 1,515.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | 161,350 |
| 23 Apr 2024 | 1,440.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,500.00 | 90,037 |
| 22 Apr 2024 | 1,500.00 | 1,500.00 | 1,460.00 | 1,465.00 | 1,465.00 | 168,004 |
| 19 Apr 2024 | 1,575.00 | 1,590.00 | 1,495.00 | 1,515.00 | 1,515.00 | 287,060 |
| 18 Apr 2024 | 1,605.00 | 1,615.00 | 1,575.00 | 1,600.00 | 1,600.00 | 134,037 |
| 17 Apr 2024 | 1,665.00 | 1,665.00 | 1,625.00 | 1,630.00 | 1,630.00 | 190,012 |
| 16 Apr 2024 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 83,015 |
| 15 Apr 2024 | 1,700.00 | 1,700.00 | 1,635.00 | 1,645.00 | 1,645.00 | 216,005 |
| 12 Apr 2024 | 1,615.00 | 1,665.00 | 1,615.00 | 1,655.00 | 1,655.00 | 99,103 |
| 11 Apr 2024 | 1,600.00 | 1,650.00 | 1,600.00 | 1,645.00 | 1,645.00 | 78,038 |
| 10 Apr 2024 | 1,575.00 | 1,625.00 | 1,575.00 | 1,610.00 | 1,610.00 | 37,055 |
| 09 Apr 2024 | 1,590.00 | 1,615.00 | 1,580.00 | 1,590.00 | 1,590.00 | 126,017 |
| 08 Apr 2024 | 1,550.00 | 1,610.00 | 1,550.00 | 1,585.00 | 1,585.00 | 163,103 |
| 03 Apr 2024 | 1,535.00 | 1,545.00 | 1,505.00 | 1,520.00 | 1,520.00 | 172,113 |
| 02 Apr 2024 | 1,620.00 | 1,625.00 | 1,560.00 | 1,580.00 | 1,580.00 | 51,106 |
| 01 Apr 2024 | 1,640.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | 41,192 |
| 29 Mar 2024 | 1,645.00 | 1,690.00 | 1,645.00 | 1,650.00 | 1,650.00 | 110,000 |
| 28 Mar 2024 | 1,630.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 82,116 |
| 27 Mar 2024 | 1,640.00 | 1,665.00 | 1,625.00 | 1,635.00 | 1,635.00 | 89,000 |
| 26 Mar 2024 | 1,620.00 | 1,645.00 | 1,620.00 | 1,645.00 | 1,645.00 | 106,101 |
| 25 Mar 2024 | 1,635.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,620.00 | 33,004 |
| 22 Mar 2024 | 1,620.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,635.00 | 188,052 |
| 21 Mar 2024 | 1,610.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,630.00 | 162,144 |
| 20 Mar 2024 | 1,655.00 | 1,665.00 | 1,595.00 | 1,615.00 | 1,615.00 | 219,113 |
| 19 Mar 2024 | 1,725.00 | 1,740.00 | 1,690.00 | 1,695.00 | 1,695.00 | 226,138 |
| 18 Mar 2024 | 1,780.00 | 1,795.00 | 1,745.00 | 1,745.00 | 1,745.00 | 147,442 |
| 15 Mar 2024 | 1,755.00 | 1,815.00 | 1,750.00 | 1,790.00 | 1,790.00 | 472,405 |
| 14 Mar 2024 | 1,685.00 | 1,795.00 | 1,675.00 | 1,760.00 | 1,760.00 | 291,139 |
| 13 Mar 2024 | 1,700.00 | 1,710.00 | 1,670.00 | 1,685.00 | 1,685.00 | 122,133 |
| 12 Mar 2024 | 1,650.00 | 1,705.00 | 1,650.00 | 1,700.00 | 1,700.00 | 144,300 |
| 11 Mar 2024 | 1,625.00 | 1,665.00 | 1,615.00 | 1,660.00 | 1,660.00 | 91,106 |
| 08 Mar 2024 | 1,660.00 | 1,665.00 | 1,590.00 | 1,620.00 | 1,620.00 | 209,073 |
| 07 Mar 2024 | 1,665.00 | 1,705.00 | 1,660.00 | 1,675.00 | 1,675.00 | 212,058 |
| 06 Mar 2024 | 1,675.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,695.00 | 175,076 |
| 05 Mar 2024 | 1,665.00 | 1,715.00 | 1,665.00 | 1,675.00 | 1,675.00 | 328,044 |
| 04 Mar 2024 | 1,625.00 | 1,655.00 | 1,615.00 | 1,645.00 | 1,645.00 | 202,066 |
| 01 Mar 2024 | 1,600.00 | 1,635.00 | 1,590.00 | 1,625.00 | 1,625.00 | 220,119 |
| 29 Feb 2024 | 1,575.00 | 1,605.00 | 1,540.00 | 1,605.00 | 1,605.00 | 390,174 |
| 27 Feb 2024 | 1,545.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,540.00 | 160,037 |
| 26 Feb 2024 | 1,530.00 | 1,570.00 | 1,510.00 | 1,565.00 | 1,565.00 | 134,159 |
| 23 Feb 2024 | 1,535.00 | 1,580.00 | 1,515.00 | 1,535.00 | 1,535.00 | 381,043 |
| 22 Feb 2024 | 1,480.00 | 1,525.00 | 1,465.00 | 1,520.00 | 1,520.00 | 223,136 |
| 21 Feb 2024 | 1,480.00 | 1,495.00 | 1,435.00 | 1,480.00 | 1,480.00 | 291,102 |
| 20 Feb 2024 | 1,425.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,480.00 | 299,254 |
| 19 Feb 2024 | 1,410.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,420.00 | 156,400 |
| 16 Feb 2024 | 1,370.00 | 1,405.00 | 1,355.00 | 1,405.00 | 1,405.00 | 197,080 |
| 15 Feb 2024 | 1,400.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,365.00 | 286,220 |
| 05 Feb 2024 | 1,355.00 | 1,355.00 | 1,325.00 | 1,335.00 | 1,335.00 | 132,102 |
| 02 Feb 2024 | 1,390.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,365.00 | 142,157 |
| 01 Feb 2024 | 1,350.00 | 1,400.00 | 1,340.00 | 1,390.00 | 1,390.00 | 347,246 |
| 31 Jan 2024 | 1,365.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | 125,304 |
| 30 Jan 2024 | 1,340.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 118,733 |
| 29 Jan 2024 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 116,100 |
| 26 Jan 2024 | 1,350.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 143,100 |
| 25 Jan 2024 | 1,320.00 | 1,370.00 | 1,310.00 | 1,350.00 | 1,350.00 | 333,131 |
| 24 Jan 2024 | 1,380.00 | 1,380.00 | 1,325.00 | 1,325.00 | 1,325.00 | 231,083 |
| 23 Jan 2024 | 1,375.00 | 1,420.00 | 1,375.00 | 1,385.00 | 1,385.00 | 217,041 |
| 22 Jan 2024 | 1,365.00 | 1,405.00 | 1,365.00 | 1,385.00 | 1,385.00 | 128,345 |
| 19 Jan 2024 | 1,395.00 | 1,400.00 | 1,355.00 | 1,360.00 | 1,360.00 | 532,124 |
| 18 Jan 2024 | 1,445.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,400.00 | 183,065 |
| 17 Jan 2024 | 1,505.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | 268,036 |
| 16 Jan 2024 | 1,570.00 | 1,570.00 | 1,520.00 | 1,525.00 | 1,525.00 | 202,030 |
| 15 Jan 2024 | 1,575.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 49,100 |
| 12 Jan 2024 | 1,580.00 | 1,620.00 | 1,550.00 | 1,615.00 | 1,615.00 | 63,016 |
| 11 Jan 2024 | 1,620.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,620.00 | 97,033 |
| *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.