UK markets closed

Powertech Technology Inc. (6239.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
190.50+1.00 (+0.53%)
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024189.00191.00187.00190.50190.502,723,242
13 Jun 2024190.00194.00187.00189.50189.507,753,751
12 Jun 2024185.00190.00185.00189.50189.505,613,506
11 Jun 2024178.50188.50178.00188.00188.005,852,072
07 Jun 2024184.00185.00180.00180.50180.504,183,398
06 Jun 2024186.00189.00181.00185.50185.505,344,185
05 Jun 2024182.50186.00181.50184.00184.004,189,878
04 Jun 2024180.00186.00179.50183.50183.503,731,094
03 Jun 2024181.00184.00176.50182.00182.005,962,649
31 May 2024188.50189.00177.50178.00178.0010,014,093
30 May 2024187.00192.00185.00186.50186.509,518,507
29 May 2024175.50191.50175.50189.00189.0012,623,184
28 May 2024175.00176.50174.00175.00175.003,357,605
27 May 2024175.00176.50174.00175.00175.003,681,830
24 May 2024170.00173.00168.00173.00173.002,933,072
23 May 2024174.00174.50171.00171.50171.503,530,689
22 May 2024173.50174.50171.00174.00174.003,649,959
21 May 2024171.50174.00171.00173.50173.503,995,234
20 May 2024170.50172.00169.00170.50170.503,946,434
17 May 2024168.00169.00166.00169.00169.004,569,954
16 May 2024167.00170.00166.50168.00168.004,872,120
15 May 2024166.00168.00165.50166.50166.503,347,557
14 May 2024164.50166.00161.50165.50165.503,949,471
13 May 2024164.00166.00163.50165.00165.003,370,300
10 May 2024172.00172.50163.50164.00164.0010,698,398
09 May 2024174.00177.00171.00171.50171.505,745,902
08 May 2024174.00174.00169.00172.50172.503,852,745
07 May 2024170.00173.50169.00173.00173.005,353,733
06 May 2024172.50172.50168.00168.50168.505,327,707
03 May 2024172.50177.00170.00170.00170.006,997,679
02 May 2024176.00177.50168.00170.50170.508,723,763
30 Apr 2024175.00175.50172.00174.50174.502,949,200
29 Apr 2024173.50176.00172.50175.50175.505,139,184
26 Apr 2024174.00175.00172.50173.00173.003,518,797
25 Apr 2024173.00173.00170.00173.00173.002,814,332
24 Apr 2024172.00174.00171.00173.00173.004,288,439
23 Apr 2024170.50172.50168.00169.00169.003,783,276
22 Apr 2024172.50175.00168.00169.00169.005,598,606
19 Apr 2024175.00177.50170.00174.00174.008,019,878
18 Apr 2024180.00181.00178.00179.50179.504,607,792
17 Apr 2024180.50184.00179.50182.00182.006,600,014
16 Apr 2024185.00186.00178.50180.00180.0010,852,217
15 Apr 2024185.50194.00184.50186.50186.509,673,285
12 Apr 2024183.00185.50183.00185.50185.503,647,312
11 Apr 2024183.00185.00181.00183.50183.503,939,019
10 Apr 2024185.50187.50183.50185.00185.002,887,330
09 Apr 2024190.50191.00185.00185.50185.504,609,002
08 Apr 2024193.00193.00188.00190.00190.003,022,384
03 Apr 2024189.00193.00188.00191.00191.005,179,423
02 Apr 2024193.50196.00189.00191.00191.007,171,680
01 Apr 2024200.00200.00188.50193.00193.009,621,930
29 Mar 2024199.00201.50193.00201.00201.007,559,000
28 Mar 2024192.00202.00190.50201.00201.0019,254,777
27 Mar 2024188.00191.00183.00188.00188.006,171,102
26 Mar 2024191.00192.50182.50186.50186.506,741,711
25 Mar 2024192.50195.00188.00188.50188.509,883,717
22 Mar 2024199.00199.00192.50195.00195.007,477,960
21 Mar 2024200.00203.00192.50197.50197.5013,682,275
20 Mar 2024195.00209.50194.00195.50195.5015,923,963
19 Mar 2024197.00201.50194.50196.00196.0013,588,629
18 Mar 2024191.00197.50189.00197.50197.5013,971,120
15 Mar 2024183.00193.50179.50190.00190.0014,713,970
14 Mar 2024188.00188.00180.50185.00185.0012,098,291
13 Mar 2024178.00189.50176.00187.50187.5019,088,249
12 Mar 2024170.00176.50168.00175.00175.008,536,137
11 Mar 2024171.50174.00168.00170.00170.009,646,914
08 Mar 2024173.50182.50165.50171.50171.5024,669,810
07 Mar 2024173.00175.00164.00171.00171.0015,301,884
06 Mar 2024168.50172.00166.50172.00172.009,146,934
05 Mar 2024166.00170.00163.50170.00170.0010,438,160
04 Mar 2024161.00169.00160.50166.00166.0018,302,096
01 Mar 2024157.00158.50153.00156.00156.008,668,924
29 Feb 2024150.50160.50150.00156.00156.0011,339,145
27 Feb 2024149.50153.00147.50150.00150.003,819,715
26 Feb 2024150.50158.50150.00150.00150.009,532,486
23 Feb 2024147.50151.50147.00149.50149.507,126,869
22 Feb 2024146.50147.00144.00146.50146.503,429,804
21 Feb 2024146.00149.00145.50146.50146.503,267,757
20 Feb 2024146.00146.50144.50145.00145.004,271,263
19 Feb 2024150.50151.00144.50146.00146.004,359,937
16 Feb 2024151.50152.00146.50150.50150.504,799,853
15 Feb 2024148.50152.00147.50151.00151.009,864,561
05 Feb 2024145.50149.00145.00147.50147.507,176,310
02 Feb 2024147.00147.00143.50146.50146.505,932,924
01 Feb 2024144.50146.00143.50145.50145.505,197,696
31 Jan 2024144.00146.00140.50145.50145.5011,576,064
30 Jan 2024149.50150.00147.00148.50148.507,440,250
29 Jan 2024146.00149.50144.50149.50149.508,056,771
26 Jan 2024144.00148.50143.50145.00145.0010,367,839
25 Jan 2024143.00150.00142.00145.50145.5016,905,120
24 Jan 2024145.00145.00140.00141.00141.008,299,698
23 Jan 2024138.00147.00137.00143.50143.5018,627,045
22 Jan 2024134.50135.00132.00135.00135.005,415,841
19 Jan 2024132.00133.00131.00133.00133.004,332,213
18 Jan 2024132.00132.50129.50131.00131.004,340,134
17 Jan 2024131.00133.00130.00132.00132.008,331,522
16 Jan 2024127.50132.00126.00132.00132.008,986,151
15 Jan 2024127.00129.50126.00128.50128.507,832,458
12 Jan 2024128.50129.00126.00127.00127.005,726,480
11 Jan 2024134.50135.00127.00129.00129.0014,789,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...