Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	23.100	23.150	22.350	22.550	22.550	186,000
2023-11-09	23.300	23.300	23.150	23.200	23.200	16,000
2023-11-08	23.300	23.500	23.250	23.250	23.250	11,000
2023-11-07	23.500	23.550	23.200	23.300	23.300	43,000
2023-11-06	23.300	23.700	23.200	23.450	23.450	51,000
2023-11-03	23.150	23.400	22.950	23.150	23.150	44,000
2023-11-02	23.100	23.100	22.850	23.050	23.050	33,000
2023-11-01	22.850	23.100	22.100	22.700	22.700	29,000
2023-10-31	23.150	23.150	22.850	22.850	22.850	44,000
2023-10-30	23.150	23.400	23.100	23.150	23.150	40,000
2023-10-27	23.600	23.750	23.300	23.300	23.300	64,000
2023-10-26	23.400	24.700	23.400	23.600	23.600	431,000
2023-10-25	23.250	23.400	23.200	23.350	23.350	72,000
2023-10-24	23.000	23.000	22.950	23.000	23.000	11,000
2023-10-23	22.850	23.000	22.850	22.950	22.950	19,000
2023-10-20	22.850	22.900	22.800	22.850	22.850	12,000
2023-10-19	22.800	22.950	22.700	22.850	22.850	23,000
2023-10-18	23.400	23.400	22.950	22.950	22.950	48,000
2023-10-17	23.600	23.750	23.500	23.500	23.500	42,000
2023-10-16	24.600	24.600	23.600	23.650	23.650	39,000
2023-10-13	24.100	24.300	23.850	24.050	24.050	53,000
2023-10-12	24.650	24.650	24.200	24.300	24.300	26,000
2023-10-11	25.500	25.500	24.500	24.500	24.500	242,000
2023-10-06	23.800	24.100	23.800	24.100	24.100	31,000
2023-10-05	23.450	23.700	23.300	23.700	23.700	95,000
2023-10-04	23.600	23.800	23.150	23.350	23.350	49,000
2023-10-03	23.650	23.800	23.650	23.650	23.650	45,000
2023-10-02	23.700	23.950	23.700	23.900	23.900	29,000
2023-09-28	23.950	24.000	23.700	23.900	23.900	26,000
2023-09-27	23.500	24.000	23.450	23.950	23.950	54,000
2023-09-26	24.550	24.550	23.550	23.550	23.550	122,000
2023-09-25	24.650	24.700	24.400	24.700	24.700	58,000
2023-09-22	25.100	25.100	24.250	24.650	24.650	207,000
2023-09-21	24.950	26.350	24.750	25.100	25.100	1,111,000
2023-09-20	25.950	26.250	24.200	24.650	24.650	1,350,000
2023-09-19	25.050	26.600	25.050	26.600	26.600	896,000
2023-09-18	24.000	24.400	24.000	24.200	24.200	51,000
2023-09-15	24.050	24.450	23.900	24.000	24.000	80,000
2023-09-14	24.500	24.700	24.050	24.250	24.250	135,000
2023-09-13	23.150	24.600	23.000	24.250	24.250	519,000
2023-09-12	22.450	22.950	22.450	22.900	22.900	68,000
2023-09-11	23.300	23.300	22.700	22.700	22.700	44,000
2023-09-08	22.800	22.850	22.300	22.500	22.500	50,000
2023-09-07	22.650	23.000	22.650	22.950	22.950	24,000
2023-09-06	22.650	23.150	22.600	22.950	22.950	39,000
2023-09-05	23.150	23.150	22.600	22.600	22.600	34,000
2023-09-04	22.900	23.000	22.600	22.850	22.850	35,000
2023-09-01	22.700	23.200	22.550	23.100	23.100	113,000
2023-08-31	22.350	22.550	22.300	22.450	22.450	62,000
2023-08-30	22.100	22.400	22.100	22.200	22.200	31,000
2023-08-29	21.950	22.050	21.900	21.950	21.950	26,000
2023-08-28	22.200	22.750	21.900	21.950	21.950	64,000
2023-08-25	22.100	22.200	22.000	22.200	22.200	37,000
2023-08-24	22.900	22.900	22.050	22.150	22.150	60,000
2023-08-23	21.950	22.800	21.950	22.250	22.250	105,000
2023-08-22	22.200	22.500	22.000	22.350	22.350	48,000
2023-08-21	22.300	22.300	22.000	22.000	22.000	44,000
2023-08-18	22.700	22.900	22.350	22.600	22.600	71,000
2023-08-17	22.200	23.450	22.200	22.950	22.950	175,000
2023-08-16	21.500	22.600	21.500	22.300	22.300	139,000

← NewerPage 13 of 21 · 1,226 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.