Penpower Technology Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	22.600	22.750	22.050	22.150	20.610	271,090
2021-11-18	21.700	22.900	21.500	22.200	20.657	486,829
2021-11-17	21.950	21.950	21.450	21.700	20.192	120,731
2021-11-16	21.800	21.900	21.300	21.550	20.052	167,495
2021-11-15	21.950	21.950	21.050	21.500	20.006	393,585
2021-11-12	22.350	22.350	21.600	21.600	20.099	200,272
2021-11-11	22.150	22.450	21.300	21.900	20.378	270,161
2021-11-10	23.600	24.050	21.950	21.950	20.424	697,797
2021-11-09	22.500	23.650	22.150	23.100	21.494	582,830
2021-11-08	22.100	22.650	22.050	22.150	20.610	296,010
2021-11-05	23.300	23.300	22.150	22.500	20.936	362,449
2021-11-04	22.700	23.400	22.350	23.000	21.401	547,919
2021-11-03	21.750	22.600	21.700	22.250	20.703	377,461
2021-11-02	23.250	23.600	21.600	21.700	20.192	899,347
2021-11-01	23.000	24.650	22.800	23.250	21.634	4,135,417
2021-10-29	21.250	22.900	20.850	22.450	20.890	1,376,708
2021-10-28	20.900	21.500	20.450	20.850	19.401	395,901
2021-10-27	20.550	21.000	20.050	20.650	19.215	295,667
2021-10-26	20.900	21.600	20.500	20.550	19.122	793,865
2021-10-25	20.200	21.400	19.900	20.500	19.075	587,784
2021-10-22	20.900	20.900	20.000	20.000	18.610	278,356
2021-10-21	20.850	21.500	20.600	20.600	19.168	528,557
2021-10-20	20.600	20.800	20.000	20.200	18.796	483,505
2021-10-19	20.200	22.000	20.200	20.600	19.168	1,269,475
2021-10-18	20.150	20.700	19.950	20.100	18.703	475,868
2021-10-15	20.900	21.300	19.700	20.700	19.261	2,073,850
2021-10-14	18.350	20.150	18.350	20.150	18.749	1,279,863

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.