Taiwan - Delayed Quote
TWD
Powertech Technology Inc. (6239.TW)
256.00
-14.50
(-5.36%)
At close: October 30 at 1:30:11 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
261.50
263.00
250.00
256.00
256.00
10,756,362
Oct 29, 2026
272.50
276.50
267.00
270.50
270.50
7,218,483
Oct 28, 2026
269.50
274.50
268.50
272.50
272.50
14,166,246
Oct 27, 2026
256.00
262.00
251.00
254.50
254.50
16,465,513
Oct 23, 2026
248.00
248.00
248.00
248.00
248.00
-
Oct 22, 2026
268.00
269.50
248.00
248.00
248.00
12,735,354
Oct 21, 2026
261.50
267.00
261.50
266.00
266.00
8,790,032
Oct 20, 2026
261.00
264.50
255.00
256.00
256.00
7,528,955
Oct 19, 2026
261.00
265.00
256.50
263.00
263.00
13,109,787
Oct 16, 2026
274.00
277.50
270.50
274.00
274.00
8,349,072
Oct 15, 2026
286.00
286.50
269.00
270.50
270.50
24,128,927
Oct 14, 2026
301.50
306.00
295.00
298.50
298.50
8,954,523
Oct 13, 2026
297.50
299.00
291.00
296.00
296.00
11,575,201
Oct 12, 2026
308.00
311.00
299.00
304.50
304.50
12,473,216
Oct 8, 2026
306.00
312.00
296.00
308.00
308.00
15,514,394
Oct 7, 2026
310.50
313.00
304.00
307.50
307.50
14,329,259
Oct 6, 2026
302.50
312.00
299.50
310.50
310.50
26,721,610
Oct 5, 2026
311.00
311.00
296.50
297.50
297.50
23,396,685
Oct 2, 2026
294.00
316.00
291.50
308.00
308.00
29,962,460
Oct 1, 2026
290.00
293.00
288.00
292.50
292.50
7,088,019
Sep 30, 2026
285.00
295.50
284.50
289.50
289.50
14,113,367
Sep 29, 2026
285.50
285.50
279.50
281.00
281.00
6,502,295
Sep 24, 2026
285.50
289.50
283.50
287.00
287.00
5,142,625
Sep 23, 2026
295.00
297.50
286.00
286.50
286.50
8,992,678
Sep 22, 2026
296.00
302.00
290.00
292.00
292.00
19,017,716
Sep 21, 2026
286.00
296.50
286.00
292.50
292.50
27,099,308
Sep 18, 2026
280.00
285.00
278.00
284.00
284.00
20,006,347
Sep 17, 2026
277.00
283.00
273.50
274.50
274.50
12,977,555
Sep 16, 2026
270.00
275.50
268.00
274.50
274.50
6,728,970
Sep 15, 2026
271.00
279.50
268.00
268.00
268.00
7,771,223
Sep 14, 2026
265.00
277.00
262.00
271.50
271.50
6,973,322
Sep 11, 2026
278.00
278.00
270.50
273.00
273.00
12,033,260
Sep 10, 2026
280.00
290.00
279.50
283.50
283.50
13,861,129
Sep 9, 2026
278.00
288.00
278.00
281.00
281.00
12,627,288
Sep 8, 2026
285.00
290.50
274.00
275.50
275.50
14,161,005
Sep 7, 2026
281.50
285.00
279.50
280.00
280.00
6,986,170
Sep 4, 2026
280.50
283.50
272.50
276.50
276.50
9,321,284
Sep 3, 2026
282.50
284.50
273.50
275.00
275.00
9,265,748
Sep 2, 2026
280.00
286.00
278.00
278.00
278.00
7,904,411
Sep 1, 2026
274.00
289.00
274.00
284.00
284.00
14,926,842
Aug 31, 2026
282.50
283.50
271.00
277.00
277.00
15,214,184
Aug 28, 2026
278.50
294.50
278.00
287.00
287.00
25,267,287
Aug 27, 2026
298.00
298.00
275.00
277.00
277.00
30,202,508
Aug 26, 2026
273.00
293.00
272.00
286.00
286.00
15,445,149
Aug 25, 2026
267.00
273.50
259.00
273.50
273.50
7,193,391
Aug 24, 2026
267.00
277.00
265.50
269.50
269.50
8,444,402
Aug 21, 2026
268.50
269.00
263.50
267.50
267.50
5,304,540
Aug 20, 2026
264.50
269.50
262.00
268.50
268.50
7,173,346
Aug 19, 2026
258.00
267.50
255.00
262.50
262.50
9,530,619
Aug 18, 2026
279.00
279.50
265.00
265.50
265.50
10,933,311
Aug 17, 2026
278.00
282.00
275.50
278.00
278.00
7,655,666
Aug 14, 2026
287.00
288.50
276.00
278.00
278.00
14,536,887
Aug 13, 2026
287.00
294.00
282.00
283.00
283.00
17,996,138
Aug 12, 2026
284.00
287.00
280.50
281.50
281.50
13,657,849
Aug 11, 2026
291.00
296.00
271.00
282.50
282.50
39,058,408
Aug 10, 2026
283.00
288.50
283.00
288.50
288.50
7,722,102
Aug 7, 2026
264.50
270.50
260.00
262.50
262.50
20,397,435
Aug 6, 2026
255.00
271.00
249.50
269.50
269.50
17,746,064
Aug 5, 2026
266.50
269.00
255.50
256.50
256.50
31,715,294
Aug 4, 2026
239.00
259.00
235.50
256.50
256.50
23,574,522
Aug 3, 2026
235.50
248.50
235.50
238.50
238.50
22,517,412
Jul 31, 2026
235.50
235.50
230.50
235.50
235.50
22,302,510
Jul 30, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
221.50
230.00
210.00
214.50
214.50
24,435,979
Jul 29, 2026
259.50
267.50
226.50
233.00
228.50
32,620,020
Jul 28, 2026
264.00
265.50
251.50
251.50
246.64
14,636,296
Jul 27, 2026
278.00
281.50
269.00
279.00
273.61
9,818,862
Jul 24, 2026
290.00
291.50
278.50
279.50
274.10
14,738,726
Jul 23, 2026
294.00
315.00
292.00
294.00
288.32
25,569,196
Jul 22, 2026
281.00
299.00
278.50
294.00
288.32
18,036,238
Jul 21, 2026
272.00
273.50
264.00
272.00
266.75
16,637,259
Jul 20, 2026
291.50
295.50
265.50
266.50
261.35
20,130,984
Jul 17, 2026
320.50
325.00
286.50
288.00
282.44
42,604,069
Jul 16, 2026
314.00
323.50
305.00
316.50
310.39
12,603,297
Jul 15, 2026
309.50
321.00
308.50
314.00
307.94
16,267,079
Jul 14, 2026
308.50
316.50
287.00
304.00
298.13
24,420,835
Jul 13, 2026
326.50
332.00
310.50
312.50
306.46
14,507,826
Jul 9, 2026
320.00
332.00
317.00
320.00
313.82
12,795,881
Jul 8, 2026
321.00
323.00
309.00
318.00
311.86
16,930,272
Jul 7, 2026
349.00
360.00
316.00
323.50
317.25
33,481,613
Jul 6, 2026
349.00
360.00
340.50
344.50
337.85
41,848,828
Jul 3, 2026
327.00
342.00
321.50
338.00
331.47
17,918,835
Jul 2, 2026
327.00
333.50
315.00
333.50
327.06
21,962,158
Jul 1, 2026
345.00
345.00
325.00
335.50
329.02
28,588,174
Jun 30, 2026
315.50
339.00
314.00
337.50
330.98
23,846,452
Jun 29, 2026
315.00
315.50
303.50
311.00
304.99
21,064,313
Jun 26, 2026
326.00
338.00
309.00
314.00
307.94
33,549,396
Jun 25, 2026
350.00
362.00
322.50
326.00
319.70
38,867,520
Jun 24, 2026
335.00
346.00
328.50
338.00
331.47
23,247,110
Jun 23, 2026
366.00
366.50
335.00
344.00
337.36
45,872,241
Jun 22, 2026
365.00
377.50
359.00
366.00
358.93
61,334,781
Jun 18, 2026
344.00
369.50
337.50
363.50
356.48
60,854,535
Jun 17, 2026
343.00
363.00
340.00
345.00
338.34
41,955,099
Jun 16, 2026
329.00
357.00
321.00
346.50
339.81
51,580,911
Jun 15, 2026
350.00
350.00
327.00
327.00
320.68
51,670,790
Jun 12, 2026
346.00
363.50
322.50
347.50
340.79
92,250,312
Jun 11, 2026
309.50
333.00
301.00
333.00
326.57
16,953,069
Jun 10, 2026
319.00
328.50
296.00
303.00
297.15
13,287,435
Jun 9, 2026
315.00
327.50
305.00
321.00
314.80
11,181,999
Jun 8, 2026
304.50
312.50
304.50
309.00
303.03
13,578,910
Jun 5, 2026
339.00
350.00
323.00
338.00
331.47
16,091,211
Jun 4, 2026
340.00
360.00
339.00
354.00
347.16
15,418,348
Jun 3, 2026
342.00
353.00
333.00
343.00
336.38
14,962,687
Jun 2, 2026
369.50
369.50
329.50
347.00
340.30
22,938,244
Jun 1, 2026
382.00
386.00
366.00
366.00
358.93
13,594,262
May 29, 2026
377.00
387.00
367.00
379.00
371.68
16,318,536
May 28, 2026
343.50
374.50
341.50
357.50
350.60
81,585,708
May 27, 2026
343.00
353.50
332.00
340.50
333.92
74,653,213
May 26, 2026
342.00
342.00
325.50
342.00
335.39
56,962,619
May 25, 2026
311.00
311.00
311.00
311.00
304.99
3,284,709
May 22, 2026
283.00
283.00
283.00
283.00
277.53
6,909,104
May 21, 2026
246.50
257.50
246.50
257.50
252.53
24,826,698
May 20, 2026
225.00
240.50
224.50
234.50
229.97
20,102,607
May 19, 2026
246.50
246.50
225.50
227.00
222.62
33,399,145
May 18, 2026
245.50
253.50
240.00
250.00
245.17
43,775,938
May 15, 2026
232.50
251.50
231.50
248.00
243.21
55,304,962
May 14, 2026
233.00
236.50
226.50
229.00
224.58
20,144,008
May 13, 2026
224.00
232.00
220.00
232.00
227.52
12,443,958
May 12, 2026
227.50
233.00
219.00
226.50
222.13
17,697,036
May 11, 2026
225.50
231.00
223.00
225.50
221.14
14,708,199
May 8, 2026
227.50
229.50
217.50
222.00
217.71
16,104,397
May 7, 2026
236.00
236.00
226.00
230.50
226.05
22,376,182
May 6, 2026
236.00
250.00
233.50
234.50
229.97
47,586,398
May 5, 2026
224.50
237.00
220.00
227.50
223.11
38,008,645
May 4, 2026
208.00
223.00
208.00
223.00
218.69
27,188,240
Apr 30, 2026
205.50
210.50
201.00
203.00
199.08
25,695,769
Apr 29, 2026
219.50
220.00
201.50
204.50
200.55
29,668,399
Apr 28, 2026
219.50
222.00
213.00
218.50
214.28
11,008,820
Apr 27, 2026
214.50
224.50
212.00
217.00
212.81
17,027,810
Apr 24, 2026
209.00
213.00
207.50
210.00
205.94
9,724,089
Apr 23, 2026
225.00
225.50
203.00
207.00
203.00
20,489,491
Apr 22, 2026
215.00
224.00
211.50
218.50
214.28
17,242,994
Apr 21, 2026
211.50
217.50
210.50
213.00
208.89
12,781,878
Apr 20, 2026
209.00
212.00
206.00
208.00
203.98
9,564,875
Apr 17, 2026
212.50
212.50
206.00
207.50
203.49
8,068,046
Apr 16, 2026
210.50
217.00
208.50
212.50
208.40
9,257,765
Apr 15, 2026
218.50
218.50
207.00
210.00
205.94
15,277,382
Apr 14, 2026
234.50
237.50
217.00
217.50
213.30
25,743,130
Apr 13, 2026
219.00
220.50
211.00
218.50
214.28
10,811,853
Apr 10, 2026
214.00
217.50
212.00
214.50
210.36
10,597,780
Apr 9, 2026
212.00
219.00
208.50
209.50
205.45
13,107,791
Apr 8, 2026
200.00
211.00
199.50
211.00
206.92
10,325,140
Apr 7, 2026
205.50
206.00
191.00
192.00
188.29
12,855,114
Apr 2, 2026
199.50
209.50
197.50
202.00
198.10
12,849,885
Apr 1, 2026
195.00
197.50
194.50
195.00
191.23
6,612,316
Mar 31, 2026
194.00
196.00
185.50
187.00
183.39
7,524,655
Mar 30, 2026
189.00
198.00
188.00
196.00
192.21
5,821,746
Mar 27, 2026
195.00
196.00
192.00
195.00
191.23
6,034,664
Mar 26, 2026
207.50
211.50
198.50
198.50
194.67
9,439,423
Mar 25, 2026
199.00
210.00
199.00
203.50
199.57
7,027,464
Mar 24, 2026
199.00
199.00
188.00
192.00
188.29
4,513,795
Mar 23, 2026
193.50
196.00
190.00
192.00
188.29
8,971,245
Mar 20, 2026
208.50
210.00
197.50
201.50
197.61
10,114,313
Mar 19, 2026
210.00
213.00
205.00
205.50
201.53
8,855,229
Mar 18, 2026
206.00
215.00
205.00
211.00
206.92
18,131,688
Mar 17, 2026
207.00
209.00
200.00
202.50
198.59
11,126,443
Mar 16, 2026
205.00
210.50
201.00
204.00
200.06
8,464,147
Mar 13, 2026
198.50
203.00
196.50
201.00
197.12
11,531,556
Mar 12, 2026
210.00
212.50
201.00
204.50
200.55
9,958,779
Mar 11, 2026
217.50
220.00
215.50
215.50
211.34
9,186,016
Mar 10, 2026
212.00
218.00
208.50
214.50
210.36
8,179,975
Mar 9, 2026
209.00
209.50
202.50
202.50
198.59
9,147,889
Mar 6, 2026
225.50
228.00
220.00
225.00
220.65
6,294,429
Mar 5, 2026
229.50
230.00
219.50
224.50
220.16
8,645,411
Mar 4, 2026
219.50
225.00
211.00
217.00
212.81
17,274,595
Mar 3, 2026
253.00
255.50
228.00
231.00
226.54
15,720,896
Mar 2, 2026
250.00
255.00
248.50
253.00
248.11
8,001,686
Feb 26, 2026
259.00
261.00
249.00
258.00
253.02
11,671,846
Feb 25, 2026
261.00
261.00
251.00
258.00
253.02
12,459,527
Feb 24, 2026
250.50
263.00
250.50
257.50
252.53
13,114,773
Feb 23, 2026
246.50
256.00
245.50
249.00
244.19
13,750,823
Feb 11, 2026
236.50
244.00
236.50
243.00
238.31
5,635,109
Feb 10, 2026
247.00
247.00
238.50
240.00
235.36
6,868,817
Feb 9, 2026
248.00
253.50
243.00
243.00
238.31
9,681,970
Feb 6, 2026
243.00
244.50
232.00
239.50
234.87
12,147,316
Feb 5, 2026
248.50
249.00
241.00
244.00
239.29
9,383,950
Feb 4, 2026
255.00
258.00
249.00
252.50
247.62
8,021,075
Feb 3, 2026
254.50
262.00
252.50
257.00
252.04
15,492,487
Feb 2, 2026
250.50
251.50
238.00
244.50
239.78
12,090,850
Jan 30, 2026
255.00
261.00
250.00
254.00
249.09
14,751,765
Jan 29, 2026
265.00
269.00
251.00
255.50
250.57
23,398,177
Jan 28, 2026
275.00
275.00
253.00
261.50
256.45
41,900,229
Jan 27, 2026
262.00
280.00
258.00
263.50
258.41
26,724,556
Jan 26, 2026
250.00
259.50
248.00
257.50
252.53
14,378,603
Jan 23, 2026
257.50
257.50
245.50
246.50
241.74
15,773,881
Jan 22, 2026
249.00
263.00
247.00
257.50
252.53
26,838,222
Jan 21, 2026
251.00
255.00
238.00
239.50
234.87
22,520,035
Jan 20, 2026
257.00
258.00
249.00
251.50
246.64
18,812,813
Jan 19, 2026
265.00
271.50
258.50
262.50
257.43
21,822,656
Jan 16, 2026
258.00
269.00
254.00
263.00
257.92
19,568,156
Jan 15, 2026
250.00
257.50
247.50
257.50
252.53
18,120,319
Jan 14, 2026
245.50
253.50
241.00
251.50
246.64
47,567,910
Jan 13, 2026
231.00
242.00
230.00
242.00
237.33
37,743,411
Jan 12, 2026
210.50
220.00
206.50
220.00
215.75
26,151,430
Jan 9, 2026
203.00
203.00
190.50
200.00
196.14
19,301,183
Jan 8, 2026
206.00
207.00
199.00
203.00
199.08
13,757,492
Jan 7, 2026
211.00
214.00
203.00
205.50
201.53
27,256,263
Jan 6, 2026
199.00
209.00
197.50
204.00
200.06
38,171,506
Jan 5, 2026
192.00
201.50
185.50
201.50
197.61
32,279,745
Jan 2, 2026
175.00
185.00
173.50
183.50
179.96
19,946,140
Dec 31, 2025
175.00
179.00
173.00
173.00
169.66
9,940,575
Dec 30, 2025
176.50
177.50
173.00
175.00
171.62
7,308,663
Dec 29, 2025
175.00
177.50
169.50
176.50
173.09
15,732,151
Dec 26, 2025
169.50
180.00
166.50
175.00
171.62
33,320,848
Dec 24, 2025
164.00
166.50
162.00
164.50
161.32
9,779,232
Dec 23, 2025
170.00
171.00
163.00
164.00
160.83
14,987,514
Dec 22, 2025
164.00
174.50
164.00
172.00
168.68
22,260,715
Dec 19, 2025
165.00
165.00
159.00
159.00
155.93
9,715,106
Dec 18, 2025
164.50
165.00
160.00
161.50
158.38
10,677,240
Dec 17, 2025
156.50
165.00
156.00
162.00
158.87
12,867,997
Dec 16, 2025
158.50
161.50
152.00
155.50
152.50
12,390,669
Dec 15, 2025
159.00
161.50
156.50
159.00
155.93
9,803,695
Dec 12, 2025
162.50
167.00
161.50
162.00
158.87
7,871,106
Dec 11, 2025
160.00
164.50
158.50
162.00
158.87
6,374,548
Dec 10, 2025
161.50
162.00
157.50
159.00
155.93
5,721,319
Dec 9, 2025
161.50
164.00
160.00
160.50
157.40
6,395,789
Dec 8, 2025
159.50
161.50
157.50
160.00
156.91
6,026,775
Dec 5, 2025
156.50
157.50
155.00
157.00
153.97
3,735,382
Dec 4, 2025
158.50
158.50
154.00
156.00
152.99
6,030,708
Dec 3, 2025
157.50
161.50
156.50
158.50
155.44
6,962,191
Dec 2, 2025
154.00
157.50
153.50
155.50
152.50
4,568,352
Dec 1, 2025
159.00
159.00
153.00
153.50
150.54
6,381,890
Nov 28, 2025
156.50
158.50
155.00
157.00
153.97
3,122,232
Nov 27, 2025
155.50
156.50
154.50
155.50
152.50
3,730,192
Nov 26, 2025
152.50
154.50
151.00
154.50
151.52
3,982,023
Nov 25, 2025
155.00
155.00
151.00
152.00
149.06
4,074,971
Nov 24, 2025
152.50
153.00
148.00
151.50
148.57
6,360,403
Nov 21, 2025
151.00
153.50
149.00
151.00
148.08
7,847,890
Nov 20, 2025
160.00
161.50
157.00
158.50
155.44
9,061,182
Nov 19, 2025
159.00
159.50
153.00
154.00
151.03
10,823,079
Nov 18, 2025
162.00
165.50
160.00
160.50
157.40
12,657,291
Nov 17, 2025
164.00
167.50
161.00
164.50
161.32
11,895,500
Nov 14, 2025
165.50
166.00
160.00
160.50
157.40
11,328,206
Nov 13, 2025
171.50
174.50
168.50
170.00
166.72
16,777,680
Nov 12, 2025
170.00
172.50
167.00
168.00
164.76
8,543,673
Nov 11, 2025
173.50
177.50
168.00
169.50
166.23
15,368,742
Nov 10, 2025
171.00
173.00
164.50
172.00
168.68
15,398,485
Nov 7, 2025
170.00
173.00
166.00
170.00
166.72
10,588,334
Nov 6, 2025
174.00
174.50
167.00
170.00
166.72
12,972,370
Nov 5, 2025
168.00
175.00
165.50
172.50
169.17
15,843,413
Nov 4, 2025
178.50
180.50
174.00
174.00
170.64
22,288,117
Nov 3, 2025
173.00
176.00
169.50
173.00
169.66
9,828,466
Oct 31, 2025
178.50
183.00
172.50
173.00
169.66
13,942,192
Oct 30, 2025
183.00
185.00
175.00
177.00
173.58
16,859,350
