Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	19.500	19.750	18.800	18.950	18.368	206,973
2022-11-10	18.950	19.350	18.950	19.100	18.513	93,413
2022-11-09	19.300	19.450	18.950	19.100	18.513	216,417
2022-11-08	20.500	20.500	18.850	19.200	18.610	766,140
2022-11-07	18.000	19.400	18.000	19.400	18.804	590,120
2022-11-04	17.450	17.650	17.300	17.650	17.108	47,800
2022-11-03	17.300	17.500	17.250	17.450	16.914	47,381
2022-11-02	17.250	17.700	17.250	17.600	17.059	80,869
2022-11-01	16.750	17.400	16.750	17.200	16.671	93,118
2022-10-31	16.700	17.000	16.700	16.900	16.381	52,258
2022-10-28	16.950	16.950	16.500	16.650	16.138	61,306
2022-10-27	16.850	17.000	16.700	16.950	16.429	63,345
2022-10-26	16.800	16.950	16.500	16.550	16.041	73,062
2022-10-25	16.900	16.900	16.500	16.800	16.284	80,833
2022-10-24	17.200	17.300	17.050	17.050	16.526	59,376
2022-10-21	16.900	17.050	16.700	16.850	16.332	77,360
2022-10-20	17.250	17.250	16.800	16.950	16.429	122,900
2022-10-19	17.500	17.750	17.250	17.250	16.720	96,673
2022-10-18	18.000	18.000	17.300	17.400	16.865	105,061
2022-10-17	17.500	17.500	16.800	17.500	16.962	139,537
2022-10-14	17.600	17.850	17.350	17.700	17.156	73,015
2022-10-13	18.300	18.300	17.100	17.100	16.574	302,077
2022-10-12	18.300	18.700	18.000	18.300	17.738	137,857
2022-10-11	19.500	19.500	18.400	18.450	17.883	186,932
2022-10-07	19.800	20.050	19.800	20.000	19.385	146,564
2022-10-06	19.700	20.000	19.600	19.950	19.337	169,070
2022-10-05	19.900	19.900	19.550	19.650	19.046	132,380
2022-10-04	19.300	19.800	19.300	19.600	18.998	245,033
2022-10-03	18.550	19.050	18.500	18.850	18.271	113,338
2022-09-30	18.300	18.900	18.000	18.850	18.271	169,153
2022-09-29	18.800	19.150	18.350	18.600	18.028	256,576
2022-09-28	20.200	20.200	18.100	18.250	17.689	508,059
2022-09-27	19.700	19.950	19.350	19.850	19.240	292,911
2022-09-26	20.100	20.600	19.300	19.550	18.949	948,823
2022-09-23	22.850	23.050	20.750	20.750	20.112	2,931,781
2022-09-22	20.800	22.600	20.750	22.600	21.905	3,766,708
2022-09-21	20.200	20.900	20.150	20.550	19.918	257,756
2022-09-20	20.950	21.000	20.150	20.150	19.531	264,650
2022-09-19	21.500	21.550	20.400	20.500	19.870	629,101
2022-09-16	23.200	23.200	21.650	21.950	21.275	4,059,173
2022-09-15	19.550	21.100	19.550	21.100	20.451	834,318
2022-09-14	18.800	19.300	18.800	19.200	18.610	90,428
2022-09-13	19.850	19.850	19.450	19.500	18.901	168,660
2022-09-12	19.700	19.850	19.550	19.600	18.998	64,439
2022-09-08	20.250	20.250	19.450	19.500	18.901	132,456
2022-09-07	18.700	19.100	18.600	19.000	18.416	97,305
2022-09-06	19.750	19.750	19.050	19.050	18.464	139,093
2022-09-05	20.050	20.050	19.050	19.500	18.901	266,774
2022-09-02	20.600	20.800	19.850	20.000	19.385	332,956
2022-09-01	21.050	21.150	20.350	20.600	19.967	472,430
2022-08-31	21.300	21.800	21.050	21.050	20.403	453,116
2022-08-30	20.950	21.350	20.950	21.050	20.403	146,475
2022-08-29	21.000	21.050	20.600	20.700	20.064	318,481
2022-08-26	22.050	23.100	21.300	21.500	20.839	1,125,172
2022-08-25	22.600	22.600	21.550	21.750	21.082	400,315
2022-08-24	23.100	23.200	22.100	22.100	21.421	422,102
2022-08-23	23.050	23.050	22.550	22.700	22.002	282,298
2022-08-22	22.650	23.250	22.100	23.000	22.293	631,841
2022-08-19	23.350	24.200	22.500	22.650	21.954	1,552,551
2022-08-18	22.200	23.750	22.100	23.000	22.293	1,998,948

← NewerPage 17 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.