Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	19.800	20.100	19.600	19.950	19.337	137,497
2023-02-15	19.950	20.600	19.700	19.900	19.288	756,249
2023-02-14	19.150	20.200	19.100	19.800	19.191	469,179
2023-02-13	19.000	19.100	18.950	19.100	18.513	42,730
2023-02-10	19.200	19.300	18.950	19.000	18.416	85,484
2023-02-09	19.100	19.200	19.050	19.100	18.513	32,276
2023-02-08	19.000	19.200	19.000	19.100	18.513	55,265
2023-02-07	18.950	19.100	18.950	19.000	18.416	22,277
2023-02-06	19.000	19.050	18.950	19.000	18.416	13,086
2023-02-03	19.000	19.000	18.900	19.000	18.416	50,460
2023-02-02	18.950	19.050	18.850	19.050	18.464	74,772
2023-02-01	18.750	19.100	18.750	18.900	18.319	97,638
2023-01-31	18.450	18.650	18.450	18.600	18.028	47,835
2023-01-30	18.500	18.500	18.250	18.500	17.931	17,838
2023-01-17	18.550	18.550	18.250	18.250	17.689	69,615
2023-01-16	18.400	18.450	18.300	18.400	17.834	26,368
2023-01-13	18.750	18.750	18.400	18.400	17.834	90,416
2023-01-12	19.250	19.250	18.750	18.750	18.174	105,104
2023-01-11	19.100	19.100	18.900	19.000	18.416	79,259
2023-01-10	19.050	19.200	19.000	19.100	18.513	56,114
2023-01-09	19.250	19.250	19.000	19.150	18.561	81,352
2023-01-06	19.100	19.250	19.100	19.200	18.610	22,239
2023-01-05	19.300	19.350	19.150	19.200	18.610	58,037
2023-01-04	19.150	19.150	18.900	19.150	18.561	88,088
2023-01-03	18.950	19.150	18.900	19.050	18.464	44,134
2022-12-30	19.350	19.500	19.050	19.100	18.513	91,521
2022-12-29	19.150	20.300	19.150	19.250	18.658	616,312
2022-12-28	18.900	19.050	18.800	18.950	18.368	48,194
2022-12-27	18.900	19.050	18.850	18.950	18.368	21,309
2022-12-26	19.050	19.050	18.800	18.950	18.368	18,606
2022-12-23	18.900	18.950	18.800	18.900	18.319	27,784
2022-12-22	19.200	19.200	18.950	19.100	18.513	20,228
2022-12-21	19.050	19.400	18.800	18.800	18.222	127,050
2022-12-20	19.900	19.900	18.800	19.000	18.416	84,881
2022-12-19	19.900	19.900	19.300	19.600	18.998	115,243
2022-12-16	19.850	19.850	19.550	19.750	19.143	100,620
2022-12-15	20.000	20.200	19.800	19.800	19.191	231,144
2022-12-14	19.600	19.700	19.500	19.650	19.046	50,466
2022-12-13	19.100	19.600	19.100	19.400	18.804	58,188
2022-12-12	19.000	19.250	19.000	19.250	18.658	28,210
2022-12-09	19.300	19.350	19.100	19.300	18.707	25,262
2022-12-08	19.250	19.250	19.100	19.250	18.658	36,276
2022-12-07	19.400	19.450	19.150	19.150	18.561	61,077
2022-12-06	19.900	19.900	19.400	19.450	18.852	87,426
2022-12-05	20.000	20.250	19.900	20.000	19.385	55,087
2022-12-02	19.800	20.300	19.800	20.000	19.385	109,032
2022-12-01	20.000	20.000	19.750	19.800	19.191	87,358
2022-11-30	19.750	20.000	19.600	19.800	19.191	164,113
2022-11-29	19.600	19.650	19.450	19.600	18.998	65,363
2022-11-28	19.200	19.500	19.200	19.500	18.901	22,272
2022-11-25	19.200	19.500	19.200	19.300	18.707	77,419
2022-11-24	19.450	19.450	19.200	19.350	18.755	77,367
2022-11-23	19.550	19.700	19.350	19.600	18.998	77,046
2022-11-22	19.350	19.600	19.300	19.350	18.755	36,518
2022-11-21	19.550	19.650	19.200	19.550	18.949	66,401
2022-11-18	19.800	20.000	19.500	19.550	18.949	104,399
2022-11-17	19.750	20.700	19.450	19.800	19.191	535,583
2022-11-16	19.200	19.250	18.950	19.100	18.513	100,438
2022-11-15	19.400	19.400	19.000	19.050	18.464	61,436
2022-11-14	19.200	19.300	19.100	19.200	18.610	86,431

← NewerPage 16 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.