Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.900	19.600	18.900	19.150	19.150	67,000
2026-07-22	19.350	19.750	19.250	19.250	19.250	50,130
2026-07-21	19.700	19.700	19.150	19.350	19.350	74,000
2026-07-20	19.650	19.700	19.150	19.250	19.250	62,053
2026-07-17	20.700	20.700	19.900	20.050	20.050	39,100
2026-07-16	22.850	22.850	21.000	21.050	21.050	83,000
2026-07-15	20.600	22.050	20.150	21.350	21.350	87,000
2026-07-14	20.700	20.700	20.200	20.250	20.250	68,630
2026-07-13	21.900	22.200	20.750	20.900	20.900	76,089
2026-07-10	22.200	22.200	22.200	22.200	22.200	0
2026-07-09	22.450	22.600	22.150	22.200	22.200	41,000
2026-07-08	21.150	22.650	21.150	22.300	22.300	180,085
2026-07-07	22.250	22.350	21.100	21.100	21.100	131,000
2026-07-06	22.600	22.700	22.150	22.300	22.300	83,000
2026-07-03	23.500	23.700	22.000	22.600	22.600	705,149
2026-07-02	22.450	24.200	22.200	24.200	24.200	346,000
2026-07-01	21.650	22.650	21.600	22.000	22.000	253,250
2026-06-30	22.550	22.550	21.200	21.650	21.650	647,031
2026-06-29	22.500	23.150	22.500	23.150	23.150	398,000
2026-06-26	19.350	21.050	19.350	21.050	21.050	379,150
2026-06-25	19.200	19.350	19.100	19.150	19.150	63,000
2026-06-24	19.000	19.200	18.850	19.050	19.050	48,428
2026-06-23	19.400	19.400	18.850	18.950	18.950	50,841
2026-06-22	18.950	19.400	18.800	19.150	19.150	57,100
2026-06-18	18.900	19.000	18.800	18.950	18.950	23,030
2026-06-17	18.650	19.000	18.650	19.000	19.000	25,094
2026-06-16	19.100	19.200	18.750	18.750	18.750	108,291
2026-06-15	19.200	19.450	19.050	19.250	19.250	75,003
2026-06-12	19.500	19.900	18.900	19.400	19.400	191,100
2026-06-11	18.900	20.350	18.900	19.500	19.500	711,000
2026-06-10	18.900	19.150	18.500	18.500	18.500	47,000
2026-06-09	19.150	19.150	18.700	18.700	18.700	56,123
2026-06-08	17.950	19.500	17.950	18.800	18.800	118,000
2026-06-05	20.050	20.050	19.150	19.300	19.300	112,100
2026-06-04	20.150	20.150	19.600	19.650	19.650	48,000
2026-06-03	19.400	19.650	19.400	19.600	19.600	51,000
2026-06-02	18.400	20.250	18.300	19.400	19.400	402,100
2026-06-01	18.500	18.600	18.300	18.450	18.450	49,000
2026-05-29	17.850	19.100	17.800	18.350	18.350	98,000
2026-05-28	17.800	18.000	17.700	17.700	17.700	68,356
2026-05-27	18.100	18.200	17.750	17.750	17.750	58,049
2026-05-26	18.300	18.300	18.000	18.000	18.000	97,000
2026-05-25	17.800	18.250	17.200	18.200	18.200	201,008
2026-05-22	17.650	17.850	17.400	17.600	17.600	344,138
2026-05-21	18.000	18.150	17.600	17.650	17.650	212,529
2026-05-20	18.150	18.600	17.700	17.850	17.850	161,966
2026-05-19	19.550	19.600	17.900	18.000	18.000	536,534
2026-05-18	19.700	19.750	19.450	19.500	19.500	58,000
2026-05-15	20.450	20.450	19.600	19.750	19.750	73,003
2026-05-14	21.500	21.500	20.300	20.300	20.300	87,161
2026-05-13	20.000	21.900	19.150	21.450	21.450	702,150
2026-05-12	20.300	20.350	20.000	20.200	20.200	141,000
2026-05-11	20.150	20.300	20.100	20.300	20.300	68,100
2026-05-08	20.300	20.400	20.150	20.150	20.150	64,001
2026-05-07	20.250	20.250	20.050	20.250	20.250	107,015
2026-05-06	20.100	20.250	20.100	20.200	20.200	93,140
2026-05-05	20.150	20.500	20.100	20.100	20.100	149,043
2026-05-04	20.800	21.000	20.100	20.150	20.150	186,850
2026-04-30	21.150	21.200	20.500	20.600	20.600	93,041
2026-04-29	21.050	21.200	20.500	20.500	20.500	120,293

← NewerPage 2 of 21 · 1,225 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.