Penpower Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 26.900 | 27.300 | 26.600 | 26.600 | 26.600 | 80,000 |
| 2024-05-13 | 27.050 | 27.200 | 26.900 | 26.900 | 26.900 | 61,000 |
| 2024-05-10 | 26.500 | 27.400 | 26.500 | 26.950 | 26.950 | 191,000 |
| 2024-05-09 | 26.700 | 26.800 | 26.450 | 26.500 | 26.500 | 46,000 |
| 2024-05-08 | 26.800 | 26.800 | 26.500 | 26.500 | 26.500 | 37,000 |
| 2024-05-07 | 26.750 | 26.750 | 26.250 | 26.650 | 26.650 | 145,000 |
| 2024-05-06 | 26.650 | 27.100 | 26.650 | 26.800 | 26.800 | 117,000 |
| 2024-05-03 | 26.650 | 26.850 | 26.450 | 26.600 | 26.600 | 93,000 |
| 2024-05-02 | 26.350 | 27.000 | 26.350 | 26.600 | 26.600 | 124,000 |
| 2024-04-30 | 26.250 | 26.600 | 26.000 | 26.350 | 26.350 | 125,000 |
| 2024-04-29 | 25.800 | 26.150 | 25.800 | 26.050 | 26.050 | 44,000 |
| 2024-04-26 | 25.900 | 26.050 | 25.600 | 25.850 | 25.850 | 60,000 |
| 2024-04-25 | 25.550 | 26.000 | 25.550 | 25.900 | 25.900 | 17,000 |
| 2024-04-24 | 26.150 | 26.150 | 25.800 | 26.000 | 26.000 | 38,000 |
| 2024-04-23 | 26.000 | 26.050 | 25.650 | 25.750 | 25.750 | 24,000 |
| 2024-04-22 | 25.400 | 26.400 | 25.400 | 25.600 | 25.600 | 72,000 |
| 2024-04-19 | 25.700 | 26.100 | 25.450 | 25.600 | 25.600 | 48,000 |
| 2024-04-18 | 25.550 | 25.750 | 25.500 | 25.700 | 25.700 | 32,000 |
| 2024-04-17 | 25.550 | 25.850 | 25.350 | 25.550 | 25.550 | 70,000 |
| 2024-04-16 | 25.950 | 26.050 | 25.550 | 25.550 | 25.550 | 129,000 |
| 2024-04-15 | 26.450 | 26.700 | 25.550 | 26.100 | 26.100 | 223,000 |
| 2024-04-12 | 26.400 | 26.550 | 26.300 | 26.450 | 26.450 | 64,000 |
| 2024-04-11 | 26.500 | 26.500 | 26.100 | 26.250 | 26.250 | 155,000 |
| 2024-04-10 | 26.800 | 27.550 | 26.450 | 26.500 | 26.500 | 485,000 |
| 2024-04-09 | 26.450 | 26.800 | 26.150 | 26.550 | 26.550 | 106,000 |
| 2024-04-08 | 26.050 | 26.800 | 25.900 | 26.450 | 26.450 | 316,000 |
| 2024-04-03 | 25.250 | 26.500 | 25.050 | 26.250 | 26.250 | 412,000 |
| 2024-04-02 | 24.500 | 26.950 | 24.500 | 25.800 | 25.800 | 2,708,000 |
| 2024-04-01 | 24.150 | 24.500 | 24.150 | 24.500 | 24.500 | 70,000 |
| 2024-03-29 | 24.300 | 24.750 | 24.250 | 24.250 | 24.250 | 53,000 |
| 2024-03-28 | 23.950 | 24.800 | 23.900 | 24.200 | 24.200 | 150,000 |
| 2024-03-27 | 23.000 | 24.000 | 23.000 | 23.750 | 23.750 | 128,000 |
| 2024-03-26 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 36,976 |
| 2024-03-25 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 29,161 |
| 2024-03-22 | 23.000 | 23.000 | 22.850 | 22.900 | 22.900 | 38,000 |
| 2024-03-21 | 22.850 | 23.300 | 22.850 | 23.000 | 23.000 | 44,000 |
| 2024-03-20 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 49,610 |
| 2024-03-19 | 23.150 | 23.400 | 23.000 | 23.100 | 23.100 | 59,000 |
| 2024-03-18 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 61,367 |
| 2024-03-15 | 23.550 | 23.650 | 23.350 | 23.400 | 23.400 | 55,000 |
| 2024-03-14 | 23.550 | 24.400 | 23.450 | 23.600 | 23.600 | 90,000 |
| 2024-03-13 | 24.250 | 24.300 | 23.500 | 23.700 | 23.700 | 141,000 |
| 2024-03-12 | 24.100 | 24.400 | 23.900 | 24.000 | 24.000 | 284,000 |
| 2024-03-11 | 23.900 | 25.850 | 23.900 | 24.400 | 24.400 | 1,733,000 |
| 2024-03-08 | 24.200 | 24.500 | 23.450 | 23.500 | 23.500 | 150,000 |
| 2024-03-07 | 25.500 | 25.500 | 24.500 | 24.500 | 24.500 | 161,000 |
| 2024-03-06 | 25.150 | 25.600 | 25.150 | 25.500 | 25.500 | 117,000 |
| 2024-03-05 | 25.050 | 25.250 | 25.000 | 25.050 | 25.050 | 87,000 |
| 2024-03-04 | 25.400 | 25.500 | 25.000 | 25.000 | 25.000 | 210,000 |
| 2024-03-01 | 26.300 | 26.300 | 25.250 | 25.250 | 25.250 | 211,000 |
| 2024-02-29 | 25.500 | 25.800 | 25.300 | 25.400 | 25.400 | 155,000 |
| 2024-02-27 | 26.400 | 26.650 | 25.400 | 25.400 | 25.400 | 277,000 |
| 2024-02-26 | 26.250 | 26.750 | 26.000 | 26.350 | 26.350 | 164,000 |
| 2024-02-23 | 27.250 | 27.250 | 26.250 | 26.250 | 26.250 | 424,000 |
| 2024-02-22 | 26.550 | 28.600 | 26.550 | 27.350 | 27.350 | 2,945,000 |
| 2024-02-21 | 26.450 | 27.300 | 25.800 | 26.000 | 26.000 | 461,000 |
| 2024-02-20 | 26.200 | 26.400 | 25.300 | 25.550 | 25.550 | 217,000 |
| 2024-02-19 | 25.900 | 27.000 | 25.900 | 26.050 | 26.050 | 389,000 |
| 2024-02-16 | 25.300 | 25.750 | 25.300 | 25.550 | 25.550 | 109,000 |
| 2024-02-15 | 25.100 | 25.550 | 24.950 | 25.450 | 25.450 | 167,000 |
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.