Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	18.350	18.700	18.350	18.650	17.354	58,133
2022-02-22	18.850	18.850	18.200	18.700	17.400	53,260
2022-02-21	19.050	19.050	18.800	18.950	17.633	25,546
2022-02-18	18.400	19.100	18.400	19.100	17.772	39,680
2022-02-17	18.900	18.900	18.400	18.850	17.540	53,021
2022-02-16	19.100	19.100	18.650	18.900	17.586	45,211
2022-02-15	18.700	18.800	18.050	18.800	17.493	58,173
2022-02-14	18.850	18.850	18.350	18.700	17.400	63,249
2022-02-11	19.300	19.400	19.000	19.000	17.679	40,282
2022-02-10	19.450	19.450	19.000	19.300	17.959	69,790
2022-02-09	19.350	19.600	19.200	19.500	18.145	81,426
2022-02-08	18.700	19.300	18.700	19.250	17.912	54,446
2022-02-07	18.100	18.550	18.100	18.550	17.261	13,004
2022-01-26	18.000	18.200	17.900	18.150	16.888	30,186
2022-01-25	18.400	18.400	17.850	17.850	16.609	82,361
2022-01-24	18.500	18.500	17.550	18.500	17.214	54,132
2022-01-21	18.950	18.950	18.500	18.700	17.400	72,784
2022-01-20	18.700	18.950	18.700	18.950	17.633	23,097
2022-01-19	18.650	18.800	18.550	18.750	17.447	30,283
2022-01-18	19.200	19.200	18.950	19.000	17.679	42,081
2022-01-17	18.650	19.250	18.650	19.050	17.726	45,498
2022-01-14	19.050	19.050	18.600	18.650	17.354	108,499
2022-01-13	19.350	19.350	19.050	19.200	17.865	105,311
2022-01-12	19.500	19.500	19.250	19.400	18.052	71,384
2022-01-11	19.700	20.000	19.500	19.500	18.145	116,414
2022-01-10	19.700	20.000	19.700	19.850	18.470	50,568
2022-01-07	20.500	20.500	19.850	20.000	18.610	107,316
2022-01-06	20.550	20.600	20.350	20.450	19.029	112,379
2022-01-05	20.900	21.000	20.600	20.600	19.168	92,008
2022-01-04	20.600	20.850	20.500	20.700	19.261	66,715
2022-01-03	21.100	21.200	20.550	20.700	19.261	100,226
2021-12-30	20.750	21.000	20.700	21.000	19.540	96,566
2021-12-29	20.950	20.950	20.600	20.900	19.447	92,737
2021-12-28	20.950	21.150	20.500	20.700	19.261	242,853
2021-12-27	21.550	21.550	20.700	21.200	19.726	194,532
2021-12-24	21.500	21.800	21.000	21.150	19.680	527,939
2021-12-23	22.800	23.300	21.700	21.900	20.378	2,230,298
2021-12-22	19.950	21.550	19.950	21.550	20.052	457,471
2021-12-21	20.000	20.000	19.500	19.600	18.238	45,453
2021-12-20	19.650	19.750	19.600	19.600	18.238	36,540
2021-12-17	19.800	20.050	19.450	19.650	18.284	81,626
2021-12-16	20.200	20.200	19.600	19.750	18.377	90,220
2021-12-15	19.800	19.800	19.350	19.800	18.424	57,402
2021-12-14	20.100	20.100	19.450	19.450	18.098	45,705
2021-12-13	19.850	20.250	19.650	19.950	18.563	74,177
2021-12-10	20.000	20.000	19.200	19.700	18.331	69,211
2021-12-09	20.000	20.600	20.000	20.000	18.610	161,459
2021-12-08	19.800	20.000	19.550	19.800	18.424	92,660
2021-12-07	20.000	20.100	19.700	19.800	18.424	49,660
2021-12-06	19.250	19.850	19.250	19.850	18.470	42,613
2021-12-03	19.650	19.700	19.550	19.600	18.238	40,498
2021-12-02	20.250	20.250	19.350	19.400	18.052	143,647
2021-12-01	19.900	20.200	19.850	20.000	18.610	102,299
2021-11-30	20.100	20.500	19.800	19.850	18.470	86,831
2021-11-29	19.500	19.900	18.500	19.800	18.424	280,424
2021-11-26	21.000	21.350	20.200	20.200	18.796	218,980
2021-11-25	20.900	21.150	20.850	21.000	19.540	66,573
2021-11-24	21.050	21.200	20.600	20.800	19.354	241,679
2021-11-23	22.350	22.550	20.850	21.000	19.540	324,304
2021-11-22	22.350	23.150	22.350	22.450	20.890	418,488

← NewerPage 20 of 21 · 1,227 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.