Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.650	26.700	26.550	26.550	26.550	11,277
2026-01-19	26.550	27.450	26.550	26.650	26.650	38,000
2026-01-16	26.600	26.700	26.500	26.700	26.700	10,000
2026-01-15	26.850	27.150	26.800	26.800	26.800	20,000
2026-01-14	26.600	27.350	26.500	26.850	26.850	35,004
2026-01-13	26.250	26.700	26.250	26.450	26.450	22,000
2026-01-12	26.550	27.000	26.500	26.950	26.950	35,000
2026-01-09	26.500	26.500	26.450	26.450	26.450	14,000
2026-01-08	27.000	27.000	26.550	26.700	26.700	14,000
2026-01-07	26.500	26.800	26.500	26.800	26.800	10,000
2026-01-06	26.800	27.300	26.750	26.750	26.750	19,051
2026-01-05	27.400	27.400	27.300	27.300	27.300	10,000
2026-01-02	28.150	28.150	27.200	27.300	27.300	11,000
2025-12-31	27.100	28.000	26.750	27.400	27.400	25,001
2025-12-30	26.450	27.200	26.450	27.100	27.100	18,192
2025-12-29	26.550	26.600	26.550	26.600	26.600	4,000
2025-12-26	27.000	27.000	26.300	26.450	26.450	33,060
2025-12-24	26.900	27.450	26.850	26.900	26.900	14,000
2025-12-23	27.200	27.200	26.900	26.900	26.900	6,000
2025-12-22	26.700	27.000	26.700	26.700	26.700	10,000
2025-12-19	27.000	27.450	26.200	26.700	26.700	28,000
2025-12-18	26.800	26.800	26.800	26.800	26.800	0
2025-12-17	27.100	27.100	26.000	26.800	26.800	57,004
2025-12-16	26.300	26.450	26.200	26.200	26.200	7,000
2025-12-15	26.050	26.700	26.050	26.200	26.200	18,100
2025-12-12	27.750	27.750	26.800	26.900	26.900	7,000
2025-12-11	27.400	27.400	26.750	26.750	26.750	18,150
2025-12-10	27.500	27.500	27.500	27.500	27.500	3,000
2025-12-09	27.450	27.500	27.450	27.500	27.500	7,000
2025-12-08	27.400	27.450	27.100	27.450	27.450	7,000
2025-12-05	26.900	27.400	26.900	27.100	27.100	7,020
2025-12-04	27.900	27.900	27.100	27.100	27.100	19,000
2025-12-03	26.450	27.200	26.450	27.200	27.200	17,000
2025-12-02	26.400	27.000	26.400	26.800	26.800	64,035
2025-12-01	27.500	27.500	27.000	27.000	27.000	15,004
2025-11-28	27.250	27.800	27.250	27.500	27.500	14,000
2025-11-27	27.600	28.000	27.100	27.700	27.700	80,010
2025-11-26	25.450	27.100	25.450	27.100	27.100	136,112
2025-11-25	24.500	25.000	24.500	24.650	24.650	23,000
2025-11-24	24.350	24.350	24.300	24.300	24.300	3,000
2025-11-21	24.350	24.350	24.000	24.250	24.250	21,000
2025-11-20	23.900	24.850	23.800	24.800	24.800	17,100
2025-11-19	24.450	24.600	24.200	24.200	24.200	31,000
2025-11-18	25.250	25.350	24.350	24.450	24.450	90,000
2025-11-17	26.050	26.050	25.400	25.600	25.600	28,100
2025-11-14	26.150	26.450	26.150	26.150	26.150	29,000
2025-11-13	27.300	27.300	26.300	26.550	26.550	142,052
2025-11-12	27.850	27.950	27.500	27.500	27.500	38,225
2025-11-11	28.650	28.650	27.800	28.000	28.000	39,000
2025-11-10	27.700	29.650	27.100	28.750	28.750	63,100
2025-11-07	27.650	27.750	27.300	27.400	27.400	13,000
2025-11-06	27.850	27.850	27.650	27.650	27.650	17,300
2025-11-05	27.700	27.700	27.250	27.600	27.600	10,005
2025-11-04	28.600	28.600	27.700	27.700	27.700	19,000
2025-11-03	28.600	28.700	28.200	28.300	28.300	27,000
2025-10-31	28.750	28.750	28.600	28.600	28.600	14,065
2025-10-30	29.250	29.250	28.600	29.150	29.150	17,022
2025-10-29	28.800	29.350	28.600	29.050	29.050	16,000
2025-10-28	29.800	29.800	28.750	28.800	28.800	14,050
2025-10-27	30.650	30.650	28.950	28.950	28.950	22,155

← NewerPage 4 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.