Plotech Co.,Ltd - 6141.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.65	11.4	11.4	11.65	11.4	125,692
October 16, 2025	11.3	11.55	11.55	11.6	11.25	256,664
October 15, 2025	11.75	11.3	11.3	11.75	11.15	363,722
October 14, 2025	12.05	11.65	11.65	12.1	11.65	304,951
October 13, 2025	11.5	12	12	12.05	11.5	137,380
October 09, 2025	12.15	12.15	12.15	12.35	12.05	181,050
October 08, 2025	12	12.15	12.15	12.2	12	148,899
October 07, 2025	11.95	12.1	12.1	12.2	11.85	269,848
October 03, 2025	11.9	11.9	11.9	11.95	11.45	282,839
October 02, 2025	11.85	11.9	11.9	11.95	11.75	230,055
October 01, 2025	12	11.95	11.95	12.1	11.9	183,192
September 30, 2025	12.25	12	12	12.25	11.85	103,813
September 26, 2025	12.15	12.2	12.2	12.2	11.8	312,356
September 25, 2025	12.05	12.2	12.2	12.35	12.05	232,407
September 24, 2025	12.15	12	12	12.15	12	285,215
September 23, 2025	12.45	12.15	12.15	12.45	12.1	363,449
September 22, 2025	12.55	12.4	12.4	12.55	12.35	252,670
September 19, 2025	12.75	12.55	12.55	12.8	12.5	213,977
September 18, 2025	12.5	12.7	12.7	12.75	12.5	287,082
September 17, 2025	12.45	12.5	12.5	12.85	12.45	182,004
September 16, 2025	12.2	12.6	12.6	12.7	12.1	290,936
September 15, 2025	12.4	12.25	12.25	12.4	12.2	241,760
September 12, 2025	12.4	12.45	12.45	12.55	12.4	285,530
September 11, 2025	12.85	12.4	12.4	12.85	12.4	448,025
September 10, 2025	12.6	12.85	12.85	12.9	12.45	494,888
September 09, 2025	12.75	12.6	12.6	12.75	12.4	275,789
September 08, 2025	12.55	12.75	12.75	12.75	12.4	411,467
September 05, 2025	12.65	12.55	12.55	12.65	12.5	369,724
September 04, 2025	12.9	12.65	12.65	12.9	12.65	384,683
September 03, 2025	12.85	12.85	12.85	12.9	12.75	368,450
September 02, 2025	13.1	12.85	12.85	13.15	12.8	446,060
September 01, 2025	13.6	13.1	13.1	13.6	12.9	847,019
August 29, 2025	13.2	13.55	13.55	13.85	13.2	893,028
August 28, 2025	13.1	13.15	13.15	13.25	13.05	635,753
August 27, 2025	13	13.1	13.1	13.15	12.9	787,054
August 26, 2025	12.75	12.85	12.85	13	12.75	491,436
August 25, 2025	13.2	12.9	12.9	13.3	12.85	1.16M
August 22, 2025	13.3	13.1	13.1	13.35	13.05	921,778
August 21, 2025	13.6	13.5	13.5	13.9	13.45	929,192
August 20, 2025	14	13.4	13.4	14	13.3	1.34M
August 19, 2025	14.6	13.95	13.95	14.7	13.85	2.55M
August 18, 2025	14.9	14.6	14.6	15.15	14.45	4.03M
August 15, 2025	15	14.8	14.8	15.4	14.5	12.07M
August 14, 2025	13.3	14.3	14.3	14.3	13.15	5.78M
August 13, 2025	12.9	13	13	13.2	12.6	1.91M
August 12, 2025	13.45	12.85	12.85	13.6	12.65	4.29M
August 11, 2025	14.2	14	14	14.35	13.85	1.6M
August 08, 2025	13.65	14.15	14.15	14.7	13.4	4.72M
August 07, 2025	13.95	13.5	13.5	13.95	13.5	1.82M
August 06, 2025	14	13.8	13.8	14.25	13.7	2.14M
August 05, 2025	14.4	13.9	13.9	14.4	13.75	2.48M
August 04, 2025	14.65	14.1	14.1	14.65	14.05	3.31M
August 01, 2025	14.4	14.75	14.75	15.5	14	8.49M
July 31, 2025	13.7	14.55	14.55	14.65	13.55	7.4M
July 30, 2025	13.8	13.6	13.6	13.8	13.4	2.39M
July 29, 2025	13.2	13.6	13.6	13.85	12.9	3.64M
July 28, 2025	12.6	13.1	13.1	13.3	12.4	1.89M
July 25, 2025	12.85	12.6	12.6	12.85	12.5	475,701
July 24, 2025	12.9	12.8	12.8	13.05	12.5	1.43M
July 23, 2025	11.95	12.8	12.8	12.85	11.95	2.08M

Plotech Co.,Ltd (6141.TW) TAI