Penpower Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 24.700 | 25.900 | 24.500 | 25.450 | 25.450 | 51,000 |
| 2024-08-06 | 24.600 | 25.050 | 23.150 | 24.300 | 24.300 | 94,000 |
| 2024-08-05 | 27.000 | 27.000 | 24.750 | 24.750 | 24.750 | 162,000 |
| 2024-08-02 | 28.400 | 28.400 | 27.450 | 27.450 | 27.450 | 44,000 |
| 2024-08-01 | 28.250 | 28.600 | 28.250 | 28.500 | 28.500 | 40,000 |
| 2024-07-31 | 27.800 | 28.500 | 27.800 | 28.300 | 28.300 | 27,000 |
| 2024-07-30 | 28.050 | 28.300 | 27.800 | 28.000 | 28.000 | 79,000 |
| 2024-07-29 | 28.850 | 28.850 | 28.550 | 28.550 | 28.550 | 43,000 |
| 2024-07-26 | 28.800 | 28.900 | 28.800 | 28.850 | 28.850 | 32,000 |
| 2024-07-25 | 28.850 | 28.850 | 28.850 | 28.850 | 28.850 | 0 |
| 2024-07-24 | 28.850 | 28.850 | 28.850 | 28.850 | 28.850 | 0 |
| 2024-07-23 | 28.550 | 29.300 | 28.550 | 28.850 | 28.850 | 40,000 |
| 2024-07-22 | 28.800 | 28.850 | 28.150 | 28.450 | 28.450 | 81,000 |
| 2024-07-19 | 30.300 | 30.300 | 29.000 | 29.200 | 29.200 | 101,000 |
| 2024-07-18 | 29.950 | 30.700 | 29.950 | 30.250 | 30.250 | 50,000 |
| 2024-07-17 | 30.950 | 30.950 | 30.500 | 30.600 | 30.600 | 45,000 |
| 2024-07-16 | 30.650 | 30.900 | 30.450 | 30.650 | 30.650 | 42,000 |
| 2024-07-15 | 31.000 | 31.100 | 30.350 | 30.600 | 30.600 | 112,000 |
| 2024-07-12 | 30.850 | 31.600 | 30.700 | 30.750 | 30.750 | 130,000 |
| 2024-07-11 | 30.000 | 32.000 | 30.000 | 30.600 | 30.600 | 529,000 |
| 2024-07-10 | 29.750 | 30.250 | 29.750 | 29.950 | 29.950 | 134,000 |
| 2024-07-09 | 29.700 | 30.400 | 29.550 | 29.750 | 29.750 | 71,000 |
| 2024-07-08 | 29.400 | 30.250 | 29.400 | 30.000 | 30.000 | 69,000 |
| 2024-07-05 | 29.450 | 29.600 | 29.400 | 29.400 | 29.400 | 122,000 |
| 2024-07-04 | 29.650 | 30.100 | 29.350 | 29.400 | 29.400 | 108,000 |
| 2024-07-03 | 29.950 | 30.500 | 29.700 | 29.700 | 29.700 | 66,000 |
| 2024-07-02 | 30.700 | 30.700 | 29.900 | 29.950 | 29.950 | 111,000 |
| 2024-07-01 | 30.150 | 31.300 | 30.100 | 30.600 | 30.600 | 195,000 |
| 2024-06-28 | 28.750 | 31.100 | 28.750 | 30.100 | 30.100 | 257,000 |
| 2024-06-27 | 28.650 | 28.850 | 28.350 | 28.450 | 28.450 | 109,000 |
| 2024-06-26 | 29.150 | 29.150 | 28.600 | 28.650 | 28.650 | 119,000 |
| 2024-06-25 | 29.650 | 29.650 | 29.150 | 29.150 | 29.150 | 48,000 |
| 2024-06-24 | 28.900 | 29.650 | 28.900 | 29.650 | 29.650 | 105,000 |
| 2024-06-21 | 30.000 | 30.000 | 29.100 | 29.100 | 29.100 | 199,000 |
| 2024-06-20 | 30.500 | 30.700 | 29.950 | 29.950 | 29.950 | 107,000 |
| 2024-06-19 | 30.800 | 31.100 | 30.400 | 30.400 | 30.400 | 75,000 |
| 2024-06-18 | 30.100 | 31.250 | 30.100 | 31.250 | 31.250 | 108,000 |
| 2024-06-17 | 30.250 | 30.500 | 30.000 | 30.250 | 30.250 | 105,000 |
| 2024-06-14 | 31.500 | 31.500 | 30.250 | 30.250 | 30.250 | 168,000 |
| 2024-06-13 | 30.750 | 31.400 | 30.750 | 31.000 | 31.000 | 190,000 |
| 2024-06-12 | 30.550 | 31.250 | 30.550 | 30.700 | 30.700 | 279,000 |
| 2024-06-11 | 30.100 | 30.600 | 30.000 | 30.550 | 30.550 | 250,000 |
| 2024-06-07 | 29.350 | 30.450 | 29.350 | 30.000 | 30.000 | 178,000 |
| 2024-06-06 | 30.250 | 30.250 | 29.350 | 29.350 | 29.350 | 206,000 |
| 2024-06-05 | 30.200 | 31.350 | 29.700 | 29.900 | 29.900 | 241,000 |
| 2024-06-04 | 30.200 | 30.600 | 29.650 | 30.000 | 30.000 | 402,000 |
| 2024-06-03 | 29.350 | 32.150 | 29.350 | 30.500 | 30.500 | 1,468,000 |
| 2024-05-31 | 28.350 | 29.800 | 28.250 | 29.250 | 29.250 | 552,000 |
| 2024-05-30 | 27.550 | 28.350 | 27.500 | 27.850 | 27.850 | 181,000 |
| 2024-05-29 | 27.800 | 28.650 | 27.550 | 27.700 | 27.700 | 206,000 |
| 2024-05-28 | 27.100 | 27.750 | 27.100 | 27.600 | 27.600 | 146,000 |
| 2024-05-27 | 27.000 | 27.200 | 27.000 | 27.050 | 27.050 | 51,000 |
| 2024-05-24 | 27.000 | 27.050 | 26.900 | 26.950 | 26.950 | 48,000 |
| 2024-05-23 | 27.100 | 27.150 | 26.900 | 27.050 | 27.050 | 86,000 |
| 2024-05-22 | 27.100 | 27.350 | 26.950 | 26.950 | 26.950 | 271,000 |
| 2024-05-21 | 26.850 | 27.000 | 26.700 | 26.800 | 26.800 | 81,000 |
| 2024-05-20 | 27.000 | 27.000 | 26.800 | 26.850 | 26.850 | 44,000 |
| 2024-05-17 | 27.000 | 27.000 | 26.700 | 26.750 | 26.750 | 37,000 |
| 2024-05-16 | 26.600 | 26.950 | 26.600 | 26.700 | 26.700 | 35,000 |
| 2024-05-15 | 26.700 | 26.750 | 26.550 | 26.600 | 26.600 | 29,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 0.7500 TWD |
| 2022-06-28 | 0.7000 TWD |
| 2020-06-08 | 0.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.