Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	30.800	31.100	29.350	30.200	29.272	1,437,087
2023-05-18	29.100	31.750	29.100	30.400	29.466	4,420,447
2023-05-17	28.450	29.250	28.350	28.900	28.012	484,598
2023-05-16	28.850	29.450	28.450	28.450	27.576	419,650
2023-05-15	28.600	28.850	28.350	28.800	27.915	370,965
2023-05-12	28.000	29.350	27.550	29.000	28.109	795,654
2023-05-11	29.700	29.750	28.000	28.500	27.624	1,254,540
2023-05-10	29.900	30.600	29.300	30.050	29.126	1,139,988
2023-05-09	32.700	33.200	30.500	30.950	29.999	3,283,432
2023-05-08	32.200	34.800	31.850	33.700	32.664	5,968,157
2023-05-05	32.150	32.800	31.500	31.650	30.677	709,073
2023-05-04	32.250	33.100	31.700	31.850	30.871	1,460,089
2023-05-03	32.700	33.000	31.900	32.100	31.113	985,514
2023-05-02	33.450	33.650	32.600	32.900	31.889	1,639,352
2023-04-28	33.600	34.800	32.750	33.100	32.083	4,968,365
2023-04-27	31.850	34.250	31.850	32.950	31.937	3,513,183
2023-04-26	31.350	33.300	31.250	31.800	30.823	2,375,426
2023-04-25	33.200	33.950	30.850	31.450	30.483	2,403,362
2023-04-24	32.050	34.600	31.550	33.150	32.131	3,528,205
2023-04-21	32.850	33.550	30.600	32.000	31.016	2,083,456
2023-04-20	32.900	35.150	32.200	32.800	31.792	3,388,682
2023-04-19	33.000	35.000	32.800	33.400	32.373	3,651,319
2023-04-18	35.000	36.300	31.600	32.850	31.840	8,724,662
2023-04-17	32.150	34.450	32.150	34.450	33.391	4,543,405
2023-04-14	28.650	31.350	28.650	31.350	30.386	3,035,279
2023-04-13	29.400	29.550	28.500	28.500	27.624	768,129
2023-04-12	29.250	30.150	29.000	29.350	28.448	863,984
2023-04-11	29.650	30.050	29.100	29.150	28.254	907,230
2023-04-10	28.700	30.400	28.350	29.950	29.029	1,781,174
2023-04-07	28.800	29.750	28.550	28.550	27.672	1,087,027
2023-04-06	29.500	29.800	28.100	28.500	27.624	1,373,140
2023-03-31	29.800	31.400	29.500	29.700	28.787	1,316,763
2023-03-30	30.800	30.900	29.600	29.800	28.884	897,040
2023-03-29	29.550	31.850	29.550	30.000	29.078	2,278,205
2023-03-28	33.000	34.500	29.350	29.400	28.496	5,697,099
2023-03-27	29.300	31.650	29.150	31.650	30.677	3,331,335
2023-03-24	30.700	31.000	28.800	28.800	27.915	1,400,779
2023-03-23	29.900	31.550	28.550	30.700	29.756	3,607,934
2023-03-22	31.800	32.300	30.050	30.050	29.126	9,284,995
2023-03-21	29.000	29.950	29.000	29.950	29.029	1,949,865
2023-03-20	25.550	27.250	25.550	27.250	26.412	4,421,892
2023-03-17	22.650	24.800	22.650	24.800	24.038	1,762,768
2023-03-16	23.300	23.950	22.550	22.550	21.857	684,764
2023-03-15	23.600	24.050	23.350	23.350	22.632	482,099
2023-03-14	23.800	24.300	23.250	23.300	22.584	541,883
2023-03-13	23.900	24.550	22.900	24.050	23.311	1,512,570
2023-03-10	24.850	25.450	23.250	23.600	22.875	1,377,949
2023-03-09	26.800	28.500	25.100	25.500	24.716	5,791,112
2023-03-08	24.000	26.400	24.000	26.400	25.589	1,665,101
2023-03-07	23.800	24.150	23.500	24.000	23.262	849,317
2023-03-06	23.900	24.500	23.050	23.800	23.068	3,160,705
2023-03-03	20.750	22.550	20.750	22.550	21.857	964,400
2023-03-02	20.700	20.850	20.350	20.500	19.870	276,788
2023-03-01	20.050	20.650	20.000	20.350	19.725	286,228
2023-02-24	20.150	20.150	19.900	20.000	19.385	112,199
2023-02-23	19.800	20.200	19.800	19.900	19.288	180,658
2023-02-22	19.800	19.800	19.700	19.800	19.191	72,980
2023-02-21	20.050	20.050	19.800	19.850	19.240	67,630
2023-02-20	20.800	20.800	19.750	19.950	19.337	257,532
2023-02-17	19.750	19.800	19.600	19.750	19.143	101,936

← NewerPage 15 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.