Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	16.850	17.550	16.850	17.300	16.098	185,328
2022-05-20	17.000	17.000	16.700	16.750	15.586	27,564
2022-05-19	16.500	16.850	16.450	16.700	15.539	47,709
2022-05-18	16.850	16.950	16.800	16.900	15.725	24,892
2022-05-17	16.450	17.100	16.450	16.850	15.679	188,251
2022-05-16	16.550	16.600	16.450	16.450	15.307	24,011
2022-05-13	16.400	16.450	16.350	16.400	15.260	34,215
2022-05-12	16.600	16.700	16.300	16.300	15.167	40,332
2022-05-11	16.850	16.850	16.550	16.600	15.446	42,890
2022-05-10	16.450	16.700	16.400	16.700	15.539	53,795
2022-05-09	17.000	17.000	16.450	16.450	15.307	109,932
2022-05-06	16.900	16.950	16.800	16.800	15.632	33,468
2022-05-05	17.100	17.300	17.050	17.050	15.865	37,477
2022-05-04	16.850	17.000	16.800	16.950	15.772	57,065
2022-05-03	16.900	16.900	16.800	16.900	15.725	32,046
2022-04-29	17.000	17.000	16.850	16.900	15.725	43,261
2022-04-28	17.500	17.500	16.850	16.850	15.679	28,040
2022-04-27	17.000	17.100	16.700	16.850	15.679	114,882
2022-04-26	17.300	17.400	17.100	17.400	16.191	50,563
2022-04-25	17.700	17.700	17.150	17.300	16.098	92,335
2022-04-22	17.900	17.950	17.700	17.900	16.656	28,321
2022-04-21	18.050	18.200	17.900	17.950	16.702	79,794
2022-04-20	18.000	18.000	17.900	18.000	16.749	48,440
2022-04-19	17.750	17.950	17.750	17.950	16.702	9,842
2022-04-18	17.900	17.950	17.750	17.750	16.516	34,339
2022-04-15	17.950	18.100	17.650	17.950	16.702	135,520
2022-04-14	18.050	18.050	17.800	17.900	16.656	60,214
2022-04-13	18.100	18.100	17.850	18.050	16.795	21,237
2022-04-12	17.900	17.950	17.800	17.900	16.656	44,081
2022-04-11	18.300	18.300	17.850	17.900	16.656	62,088
2022-04-08	18.100	18.250	18.000	18.150	16.888	64,285
2022-04-07	18.550	18.550	18.100	18.100	16.842	50,467
2022-04-06	18.250	18.750	18.050	18.750	17.447	22,376
2022-04-01	17.950	18.250	17.950	18.250	16.982	27,042
2022-03-31	18.150	18.200	18.100	18.150	16.888	33,067
2022-03-30	18.400	18.400	18.000	18.350	17.075	92,381
2022-03-29	18.250	18.400	18.250	18.300	17.028	26,773
2022-03-28	18.250	18.400	18.000	18.400	17.121	50,251
2022-03-25	18.500	18.500	18.250	18.300	17.028	75,561
2022-03-24	18.250	18.600	18.250	18.450	17.168	36,572
2022-03-23	18.200	18.450	18.200	18.350	17.075	70,878
2022-03-22	18.200	18.200	18.000	18.200	16.935	56,426
2022-03-21	18.300	18.400	18.100	18.200	16.935	52,651
2022-03-18	18.100	18.200	18.050	18.150	16.888	56,310
2022-03-17	18.100	18.150	18.000	18.050	16.795	54,212
2022-03-16	18.100	18.200	17.600	18.000	16.749	45,289
2022-03-15	17.950	17.950	17.750	17.850	16.609	78,321
2022-03-14	18.200	18.300	17.900	18.000	16.749	79,764
2022-03-11	18.200	18.200	18.000	18.100	16.842	67,157
2022-03-10	18.300	18.300	18.000	18.050	16.795	178,108
2022-03-09	18.300	18.300	17.900	17.900	16.656	137,827
2022-03-08	18.250	18.300	17.850	17.850	16.609	148,644
2022-03-07	18.700	18.700	18.150	18.300	17.028	153,608
2022-03-04	19.000	19.000	18.400	18.700	17.400	274,719
2022-03-03	18.850	20.400	18.850	19.200	17.865	1,417,201
2022-03-02	18.550	18.550	18.350	18.550	17.261	60,595
2022-03-01	18.700	18.950	18.600	18.800	17.493	59,266
2022-02-25	18.750	18.750	18.350	18.700	17.400	40,002
2022-02-24	18.350	18.800	18.050	18.800	17.493	39,234
2022-02-23	18.350	18.700	18.350	18.650	17.354	58,133

← NewerPage 19 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.