Penpower Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	25.100	25.550	24.950	25.450	25.450	167,000
2024-02-05	25.400	25.400	25.000	25.100	25.100	249,000
2024-02-02	26.050	26.200	25.550	25.700	25.700	473,000
2024-02-01	26.700	27.050	25.550	25.550	25.550	1,377,000
2024-01-31	25.200	27.150	25.100	27.150	27.150	2,193,000
2024-01-30	25.850	25.950	24.650	24.700	24.700	285,000
2024-01-29	25.400	25.700	24.850	25.300	25.300	328,000
2024-01-26	26.050	27.850	25.450	25.450	25.450	1,548,000
2024-01-25	25.350	27.700	25.350	26.100	26.100	3,091,000
2024-01-24	25.150	25.650	24.850	25.200	25.200	355,000
2024-01-23	26.600	28.300	25.250	25.250	25.250	2,259,000
2024-01-22	24.050	26.100	23.850	26.100	26.100	1,033,000
2024-01-19	23.750	23.750	23.150	23.750	23.750	159,000
2024-01-18	23.550	23.800	23.200	23.300	23.300	117,000
2024-01-17	23.750	24.300	23.150	23.150	23.150	242,000
2024-01-16	24.600	24.600	23.500	23.500	23.500	275,000
2024-01-15	23.950	24.800	23.700	24.450	24.450	577,000
2024-01-12	25.450	25.450	23.900	23.950	23.950	731,000
2024-01-11	25.050	26.450	24.800	25.550	25.550	4,194,000
2024-01-10	22.200	24.050	22.200	24.050	24.050	1,108,000
2024-01-09	22.100	22.100	21.500	21.900	21.900	50,000
2024-01-08	21.850	22.050	21.850	22.000	22.000	37,000
2024-01-05	22.150	22.150	21.850	21.850	21.850	27,000
2024-01-04	22.050	22.150	21.850	22.150	22.150	29,000
2024-01-03	22.100	22.200	21.900	22.200	22.200	9,000
2024-01-02	22.150	22.200	22.100	22.200	22.200	18,000
2023-12-29	22.150	22.350	22.050	22.350	22.350	21,000
2023-12-28	22.100	22.350	22.000	22.350	22.350	43,000
2023-12-27	22.400	22.500	22.150	22.200	22.200	21,000
2023-12-26	22.100	22.500	22.100	22.500	22.500	26,000
2023-12-25	22.350	22.350	22.100	22.100	22.100	23,000
2023-12-22	22.100	22.400	22.000	22.150	22.150	23,000
2023-12-21	22.250	22.250	22.100	22.250	22.250	26,000
2023-12-20	22.450	22.450	22.200	22.300	22.300	27,000
2023-12-19	22.650	22.650	22.200	22.450	22.450	37,000
2023-12-18	22.450	22.650	22.300	22.650	22.650	37,000
2023-12-15	22.600	22.600	22.450	22.450	22.450	29,000
2023-12-14	22.550	22.750	22.450	22.450	22.450	38,000
2023-12-13	22.800	22.850	22.600	22.650	22.650	16,000
2023-12-12	22.750	22.750	22.550	22.700	22.700	38,000
2023-12-11	22.650	22.850	22.600	22.850	22.850	18,000
2023-12-08	22.950	23.200	22.800	22.900	22.900	44,000
2023-12-07	23.450	23.450	22.700	22.700	22.700	115,000
2023-12-06	22.900	23.550	22.900	23.300	23.300	156,000
2023-12-05	22.800	22.950	22.800	22.800	22.800	53,000
2023-12-04	23.000	23.300	22.850	22.850	22.850	55,000
2023-12-01	22.500	23.050	22.500	23.000	23.000	100,000
2023-11-30	22.600	22.600	22.350	22.500	22.500	35,000
2023-11-29	22.550	22.550	22.250	22.450	22.450	47,000
2023-11-28	22.200	22.500	22.200	22.250	22.250	40,000
2023-11-27	22.500	22.500	22.200	22.200	22.200	20,000
2023-11-24	22.400	22.550	22.300	22.300	22.300	20,000
2023-11-23	22.350	22.550	22.350	22.400	22.400	32,000
2023-11-22	22.100	22.550	22.000	22.250	22.250	159,000
2023-11-21	22.450	22.500	22.000	22.000	22.000	64,000
2023-11-20	22.400	22.600	22.300	22.350	22.350	70,000
2023-11-17	22.550	22.550	22.250	22.350	22.350	58,000
2023-11-16	22.350	22.700	22.350	22.550	22.550	57,000
2023-11-15	22.500	22.600	22.050	22.350	22.350	109,000
2023-11-14	22.350	22.800	22.350	22.400	22.400	49,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.