Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	21.500	22.000	21.400	21.900	21.900	70,000
2023-08-14	21.650	22.150	21.300	21.550	21.550	79,000
2023-08-11	21.950	22.200	21.700	22.200	22.200	156,000
2023-08-10	22.700	22.700	21.950	22.200	22.200	129,000
2023-08-09	23.150	23.150	22.600	22.700	22.700	111,000
2023-08-08	23.900	23.900	23.200	23.400	23.400	68,000
2023-08-07	22.750	23.900	22.750	23.900	23.900	92,000
2023-08-04	22.900	23.200	22.100	23.100	23.100	181,000
2023-08-03	22.900	22.900	22.900	22.900	22.900	0
2023-08-02	23.450	23.500	22.750	22.900	22.900	181,000
2023-08-01	24.000	24.000	23.300	23.500	23.500	198,000
2023-07-31	24.600	25.200	24.350	24.400	23.650	215,000
2023-07-28	25.150	25.150	24.350	24.500	23.747	121,000
2023-07-27	24.600	25.050	24.550	24.750	23.989	119,540
2023-07-26	24.350	25.050	24.250	24.350	23.602	174,010
2023-07-25	24.300	24.600	23.900	24.350	23.602	116,635
2023-07-24	25.150	25.150	24.250	24.400	23.650	156,960
2023-07-21	25.850	25.850	25.100	25.150	24.377	124,660
2023-07-20	24.250	25.750	24.250	25.550	24.765	335,413
2023-07-19	25.200	25.200	24.250	24.250	23.505	219,416
2023-07-18	26.250	27.150	25.100	25.100	24.329	460,170
2023-07-17	25.500	25.800	25.050	25.700	24.910	190,521
2023-07-14	25.450	25.800	25.450	25.450	24.668	88,017
2023-07-13	25.350	25.700	25.350	25.400	24.619	134,991
2023-07-12	25.500	26.200	25.350	25.350	24.571	149,115
2023-07-11	25.800	25.800	25.400	25.400	24.619	128,573
2023-07-10	25.600	25.600	24.800	25.500	24.716	316,993
2023-07-07	26.350	26.550	25.850	25.900	25.104	242,072
2023-07-06	26.950	27.350	26.550	26.800	25.976	296,941
2023-07-05	26.950	27.300	26.700	27.100	26.267	248,370
2023-07-04	27.000	27.000	26.600	26.950	26.122	205,121
2023-07-03	26.250	27.450	26.250	27.000	26.170	818,851
2023-06-30	26.000	26.150	25.700	26.100	25.298	124,457
2023-06-29	26.000	26.100	25.700	26.000	25.201	112,568
2023-06-28	26.050	26.200	25.550	25.650	24.862	155,694
2023-06-27	25.900	26.800	25.500	25.850	25.055	309,485
2023-06-26	26.700	26.700	25.900	26.000	25.201	231,114
2023-06-21	26.300	27.000	26.150	26.700	25.879	283,585
2023-06-20	27.200	27.200	26.250	26.300	25.492	268,112
2023-06-19	27.200	27.300	26.750	26.950	26.122	280,406
2023-06-16	27.550	27.550	26.400	26.550	25.734	253,067
2023-06-15	26.550	27.450	26.500	27.150	26.316	406,226
2023-06-14	26.800	27.450	26.650	26.700	25.879	242,339
2023-06-13	26.750	26.950	26.350	26.750	25.928	265,431
2023-06-12	27.250	27.550	25.800	26.200	25.395	492,036
2023-06-09	26.750	27.500	26.650	27.250	26.412	589,132
2023-06-08	27.650	27.650	26.250	26.300	25.492	806,816
2023-06-07	28.150	28.150	27.600	27.700	26.849	181,015
2023-06-06	28.500	28.650	27.900	27.950	27.091	300,416
2023-06-05	28.650	28.950	28.400	28.500	27.624	356,012
2023-06-02	28.300	28.550	28.150	28.150	27.285	165,327
2023-06-01	28.350	28.450	27.700	28.250	27.382	310,432
2023-05-31	28.000	29.200	28.000	28.450	27.576	892,754
2023-05-30	28.650	28.950	27.400	27.800	26.946	429,927
2023-05-29	28.850	28.900	28.300	28.450	27.576	419,335
2023-05-26	29.350	30.300	28.350	28.400	27.527	620,253
2023-05-25	30.050	30.200	29.100	29.100	28.206	374,194
2023-05-24	30.200	30.350	29.500	29.650	28.739	310,256
2023-05-23	30.400	30.500	30.100	30.200	29.272	283,918
2023-05-22	29.700	30.500	29.700	30.500	29.563	549,632

← NewerPage 14 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.