Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.700	21.100	20.700	21.000	21.000	34,000
2026-04-27	21.900	21.900	20.000	20.250	20.250	271,038
2026-04-24	21.400	21.850	21.300	21.450	21.450	33,000
2026-04-23	22.700	22.700	21.800	21.800	21.800	95,071
2026-04-22	23.950	23.950	22.550	22.600	22.600	119,254
2026-04-21	23.500	23.800	23.400	23.400	23.400	27,201
2026-04-20	23.500	23.500	23.250	23.450	23.450	25,180
2026-04-17	23.000	23.900	23.000	23.550	23.550	53,020
2026-04-16	24.200	24.650	22.900	22.900	22.900	181,045
2026-04-15	21.900	23.650	21.900	23.650	23.650	140,107
2026-04-14	21.600	21.700	21.000	21.500	21.500	78,000
2026-04-13	21.350	21.700	21.200	21.200	21.200	30,000
2026-04-10	21.150	21.700	21.150	21.300	21.300	47,000
2026-04-09	21.100	21.100	21.100	21.100	21.100	1,000
2026-04-08	21.250	21.350	20.850	21.300	21.300	48,000
2026-04-07	21.000	21.200	20.600	21.200	21.200	41,144
2026-04-02	20.900	20.950	20.700	20.700	20.700	54,190
2026-04-01	20.900	21.200	20.850	20.900	20.900	58,250
2026-03-31	20.950	21.300	20.900	21.100	21.100	34,000
2026-03-30	21.050	21.400	20.900	20.950	20.950	14,104
2026-03-27	21.750	21.750	21.150	21.200	21.200	100,030
2026-03-26	23.150	23.150	21.850	21.950	21.950	188,000
2026-03-25	22.800	22.800	22.550	22.800	22.800	18,000
2026-03-24	23.000	23.000	22.200	23.000	23.000	18,000
2026-03-23	23.350	23.500	22.850	22.850	22.850	22,000
2026-03-20	23.400	23.400	22.800	23.000	23.000	30,000
2026-03-19	23.100	23.100	22.700	22.700	22.700	28,000
2026-03-18	23.200	23.350	23.000	23.000	23.000	29,187
2026-03-17	22.950	23.850	22.900	23.000	23.000	73,000
2026-03-16	22.850	23.000	22.800	22.850	22.850	41,010
2026-03-13	22.950	23.300	22.550	22.850	22.850	36,444
2026-03-12	23.000	23.300	23.000	23.200	23.200	41,136
2026-03-11	23.250	23.750	22.850	22.850	22.850	62,043
2026-03-10	23.200	23.300	23.100	23.150	23.150	28,003
2026-03-09	23.400	23.400	23.050	23.100	23.100	21,000
2026-03-06	23.200	23.500	23.200	23.400	23.400	17,000
2026-03-05	23.250	23.800	23.050	23.300	23.300	42,000
2026-03-04	23.100	23.500	23.000	23.200	23.200	47,000
2026-03-03	23.300	23.300	23.000	23.050	23.050	29,110
2026-03-02	23.500	23.500	23.000	23.300	23.300	54,453
2026-02-26	23.650	23.650	23.500	23.550	23.550	50,000
2026-02-25	23.750	23.850	23.500	23.850	23.850	71,037
2026-02-24	24.000	24.000	23.600	23.700	23.700	42,000
2026-02-23	24.450	25.200	23.500	24.000	24.000	142,063
2026-02-11	23.450	24.450	23.450	24.450	24.450	19,050
2026-02-10	24.150	24.200	23.300	23.450	23.450	35,100
2026-02-09	24.700	24.700	23.950	24.150	24.150	59,092
2026-02-06	25.050	25.050	24.600	24.700	24.700	13,051
2026-02-05	24.800	26.050	24.800	25.500	25.500	21,000
2026-02-04	25.600	26.100	25.000	25.200	25.200	56,627
2026-02-03	26.050	26.300	25.600	25.600	25.600	31,000
2026-02-02	29.150	29.150	26.250	26.250	26.250	22,000
2026-01-30	26.950	26.950	26.200	26.800	26.800	17,000
2026-01-29	26.400	26.800	26.200	26.600	26.600	6,000
2026-01-28	26.750	26.750	26.500	26.550	26.550	24,000
2026-01-27	27.000	27.000	26.450	26.750	26.750	27,000
2026-01-26	26.800	27.000	26.700	26.700	26.700	25,036
2026-01-23	26.900	27.000	26.650	26.650	26.650	12,101
2026-01-22	26.550	27.000	26.550	26.850	26.850	17,000
2026-01-21	26.450	26.850	26.450	26.500	26.500	22,000

← NewerPage 3 of 5 · 244 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.