Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.050	30.000	29.000	29.500	29.500	13,004
2025-10-22	29.150	29.200	28.650	28.850	28.850	53,000
2025-10-21	29.800	30.300	29.400	29.400	29.400	30,000
2025-10-20	29.750	30.300	29.750	29.750	29.750	70,000
2025-10-17	31.450	31.450	30.500	30.500	30.500	30,000
2025-10-16	31.350	31.900	30.900	30.950	30.950	44,200
2025-10-15	30.300	32.450	30.300	31.350	31.350	109,200
2025-10-14	32.450	32.750	30.300	30.300	30.300	251,114
2025-10-13	29.500	32.100	29.400	32.100	32.100	272,121
2025-10-09	28.700	29.300	28.700	29.200	29.200	14,400
2025-10-08	29.050	29.050	28.750	28.750	28.750	52,000
2025-10-07	30.600	30.600	29.100	29.100	29.100	70,100
2025-10-03	31.000	31.000	30.600	30.600	30.600	22,000
2025-10-02	30.900	31.700	30.800	31.000	31.000	46,004
2025-10-01	31.500	31.700	30.650	30.900	30.900	49,200
2025-09-30	29.750	31.750	29.750	31.100	31.100	124,000
2025-09-29	29.750	29.750	29.750	29.750	29.750	0
2025-09-26	29.600	30.650	29.550	29.750	29.750	91,000
2025-09-25	29.250	29.700	28.650	29.000	29.000	27,000
2025-09-24	29.300	29.300	28.900	29.050	29.050	21,200
2025-09-23	28.650	29.000	28.350	28.800	28.800	42,110
2025-09-22	28.000	29.100	28.000	28.350	28.350	95,010
2025-09-19	27.600	28.000	27.600	27.650	27.650	25,010
2025-09-18	27.050	27.700	27.050	27.500	27.500	39,000
2025-09-17	28.350	28.350	27.000	27.150	27.150	243,329
2025-09-16	31.900	31.900	28.350	28.350	28.350	358,073
2025-09-15	31.700	32.400	31.050	31.500	31.500	121,000
2025-09-12	31.950	31.950	30.700	31.250	31.250	358,500
2025-09-11	33.450	35.450	31.300	31.950	31.950	1,234,045
2025-09-10	31.850	32.550	31.600	32.250	32.250	120,030
2025-09-09	32.400	32.400	31.600	31.900	31.900	144,500
2025-09-08	32.000	32.500	31.250	31.900	31.900	259,240
2025-09-05	30.100	30.500	30.050	30.500	30.500	83,000
2025-09-04	29.500	30.350	29.300	30.100	30.100	154,102
2025-09-03	29.100	29.350	29.000	29.150	29.150	35,004
2025-09-02	29.000	29.400	29.000	29.000	29.000	49,000
2025-09-01	28.950	29.600	28.950	29.000	29.000	45,000
2025-08-29	29.200	29.400	28.950	28.950	28.950	46,101
2025-08-28	29.300	29.550	28.950	28.950	28.950	55,000
2025-08-27	29.100	29.250	28.650	29.050	29.050	65,000
2025-08-26	29.550	29.600	29.250	29.350	29.350	38,000
2025-08-25	29.500	29.800	29.200	29.700	29.700	61,000
2025-08-22	29.450	29.950	29.450	29.500	29.500	134,901
2025-08-21	28.000	29.650	28.000	29.150	29.150	123,383
2025-08-20	27.700	28.500	27.500	27.950	27.950	86,111
2025-08-19	27.550	27.950	27.300	27.700	27.700	66,889
2025-08-18	27.400	28.950	26.750	27.650	27.650	214,008
2025-08-15	25.000	27.350	25.000	27.250	27.250	271,020
2025-08-14	24.750	25.550	24.750	24.900	24.900	150,056
2025-08-13	24.800	24.800	24.550	24.650	24.650	72,030
2025-08-12	24.050	24.800	24.050	24.800	24.800	107,100
2025-08-11	23.600	24.100	23.550	23.850	23.850	76,161
2025-08-08	23.750	24.400	23.550	23.550	23.550	105,046
2025-08-07	23.650	24.450	23.650	23.800	23.800	62,002
2025-08-06	23.550	24.100	23.500	23.750	23.750	110,000
2025-08-05	23.300	24.700	23.300	23.700	23.700	108,033
2025-08-04	22.300	23.250	22.300	22.950	22.950	58,020
2025-08-01	22.050	22.050	22.050	22.050	22.050	34,048
2025-07-31	22.000	22.150	21.850	22.050	22.050	15,000
2025-07-30	21.750	22.000	21.750	21.950	21.950	13,030

← NewerPage 5 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.