Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	23.000	24.700	21.850	22.000	21.324	4,332,909
2022-08-16	21.350	22.950	20.900	22.950	22.245	2,383,981
2022-08-15	21.250	21.450	20.250	20.900	20.258	633,193
2022-08-12	21.400	22.700	20.900	20.950	20.306	1,560,271
2022-08-11	21.500	21.900	21.000	21.100	20.451	1,098,387
2022-08-10	21.500	22.750	20.000	21.550	20.888	4,706,349
2022-08-09	19.700	20.750	19.500	20.750	20.112	1,389,209
2022-08-08	17.350	18.900	17.350	18.900	18.319	417,585
2022-08-05	16.950	17.200	16.950	17.200	16.671	6,219
2022-08-04	16.900	16.950	16.800	16.950	16.429	14,300
2022-08-03	16.900	16.950	16.900	16.950	16.429	3,646
2022-08-02	17.000	17.000	16.850	16.900	16.381	13,561
2022-07-29	17.300	17.300	16.650	17.000	16.478	24,635
2022-07-28	17.250	17.250	17.100	17.100	16.574	24,820
2022-07-27	17.000	17.250	17.000	17.200	16.671	14,380
2022-07-26	17.050	17.250	16.800	17.050	16.526	21,325
2022-07-25	17.250	17.250	17.100	17.100	16.574	5,050
2022-07-22	17.250	17.350	17.200	17.250	16.720	31,468
2022-07-21	17.150	17.300	17.150	17.200	16.671	12,724
2022-07-20	17.100	17.400	17.050	17.050	16.526	121,173
2022-07-19	17.000	17.100	16.950	16.950	16.429	12,498
2022-07-18	17.050	17.150	16.950	17.000	16.478	12,775
2022-07-15	17.150	17.150	17.100	17.150	16.623	10,000
2022-07-14	16.950	17.100	16.950	17.100	16.574	3,162
2022-07-13	16.800	17.100	16.800	17.000	16.478	39,455
2022-07-12	16.800	16.800	16.600	16.700	16.187	27,287
2022-07-11	16.800	16.800	16.750	16.750	16.235	9,808
2022-07-08	16.750	16.950	16.700	16.800	16.284	9,700
2022-07-07	16.450	16.700	16.450	16.700	16.187	21,750
2022-07-06	16.450	16.450	16.450	16.450	15.944	2,839
2022-07-05	16.300	16.350	16.250	16.350	15.847	8,630
2022-07-04	16.150	16.200	15.900	16.050	15.557	26,169
2022-07-01	17.000	17.000	16.150	16.150	15.654	52,932
2022-06-30	16.950	16.950	16.700	16.750	16.235	47,374
2022-06-29	16.900	17.100	16.850	17.100	16.574	24,532
2022-06-28	17.000	17.050	16.800	16.950	16.429	81,573
2022-06-27	17.400	17.500	17.200	17.500	16.284	65,544
2022-06-24	16.850	17.100	16.850	17.100	15.911	9,600
2022-06-23	17.350	17.350	16.900	16.950	15.772	40,030
2022-06-22	17.250	17.550	17.000	17.000	15.818	46,619
2022-06-21	17.100	18.500	17.100	17.300	16.098	272,117
2022-06-20	17.250	17.250	16.900	16.900	15.725	122,762
2022-06-17	17.150	17.450	17.000	17.400	16.191	30,355
2022-06-16	18.100	18.100	17.400	17.400	16.191	83,015
2022-06-15	17.500	17.750	17.500	17.650	16.423	74,594
2022-06-14	17.700	17.700	17.200	17.350	16.144	31,427
2022-06-13	17.500	18.050	17.450	17.450	16.237	296,922
2022-06-10	17.550	17.550	17.200	17.200	16.005	29,944
2022-06-09	17.200	18.200	17.200	17.350	16.144	208,064
2022-06-08	17.100	17.200	17.000	17.150	15.958	18,805
2022-06-07	17.200	17.300	17.200	17.200	16.005	22,790
2022-06-06	17.350	17.350	17.100	17.150	15.958	22,527
2022-06-02	17.250	17.350	17.200	17.200	16.005	7,594
2022-06-01	17.400	17.400	17.200	17.200	16.005	21,884
2022-05-31	17.150	17.300	17.100	17.200	16.005	35,270
2022-05-30	17.500	17.500	17.100	17.150	15.958	51,733
2022-05-27	17.250	17.250	17.050	17.150	15.958	20,893
2022-05-26	17.350	17.350	17.000	17.100	15.911	12,988
2022-05-25	17.000	17.250	17.000	17.050	15.865	31,948
2022-05-24	17.600	17.600	17.000	17.000	15.818	27,314

← NewerPage 18 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.