Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.450	22.450	22.000	22.000	22.000	18,000
2025-07-28	22.400	22.400	22.000	22.050	22.050	12,000
2025-07-25	22.200	22.250	21.950	22.050	22.050	19,002
2025-07-24	22.500	22.500	22.000	22.250	22.250	9,120
2025-07-23	22.100	22.450	22.100	22.250	22.250	19,000
2025-07-22	22.500	22.600	21.900	22.000	22.000	72,159
2025-07-21	22.700	23.200	22.550	22.550	22.550	40,026
2025-07-18	22.550	22.600	22.400	22.600	22.600	37,000
2025-07-17	23.000	23.000	22.500	22.500	22.500	19,100
2025-07-16	22.600	22.750	22.400	22.500	22.500	72,166
2025-07-15	23.050	23.050	22.650	22.750	22.750	81,074
2025-07-14	23.000	23.200	23.000	23.200	23.200	71,010
2025-07-11	23.550	24.900	23.000	23.000	23.000	523,022
2025-07-10	22.850	23.500	22.850	22.850	22.850	113,014
2025-07-09	22.700	23.500	22.450	22.850	22.850	256,000
2025-07-08	22.600	25.000	22.400	22.850	22.850	1,679,000
2025-07-07	22.750	22.750	21.250	22.750	22.750	783,210
2025-07-04	21.100	21.100	20.700	20.700	20.700	57,408
2025-07-03	20.950	21.200	20.950	21.100	21.100	37,100
2025-07-02	21.150	21.200	21.100	21.100	21.100	10,010
2025-07-01	21.450	21.450	21.200	21.200	21.200	14,000
2025-06-30	21.050	22.600	21.050	21.150	21.150	86,000
2025-06-27	21.250	21.250	20.800	20.900	20.900	99,000
2025-06-26	21.250	21.500	21.200	21.200	21.200	27,001
2025-06-25	21.550	21.550	21.200	21.250	21.250	57,059
2025-06-24	22.000	22.000	21.350	21.550	21.550	72,000
2025-06-23	21.700	21.700	21.450	21.600	21.600	47,000
2025-06-20	22.100	22.100	21.800	21.800	21.800	8,001
2025-06-19	22.800	22.800	22.100	22.100	22.100	47,317
2025-06-18	23.900	23.900	22.750	22.750	22.750	38,000
2025-06-17	22.800	23.000	22.750	22.750	22.750	49,060
2025-06-16	22.500	22.750	22.450	22.750	22.750	28,000
2025-06-13	23.400	23.500	22.750	22.750	22.750	19,000
2025-06-12	23.450	23.900	23.400	23.600	23.600	13,000
2025-06-11	24.100	24.100	23.400	23.600	23.600	25,000
2025-06-10	23.500	23.600	23.500	23.600	23.600	13,000
2025-06-09	25.000	25.000	22.750	23.050	23.050	35,013
2025-06-06	23.800	23.800	23.150	23.450	23.450	10,000
2025-06-05	23.200	23.350	23.050	23.050	23.050	4,000
2025-06-04	22.950	22.950	22.950	22.950	22.950	1,011
2025-06-03	23.600	23.600	23.100	23.100	23.100	3,000
2025-06-02	23.550	23.550	23.100	23.450	23.450	25,000
2025-05-29	23.800	24.900	23.550	23.650	23.650	21,000
2025-05-28	23.550	23.550	23.500	23.500	23.500	14,098
2025-05-27	23.200	23.300	23.200	23.300	23.300	11,000
2025-05-26	22.700	23.400	22.700	23.100	23.100	15,000
2025-05-23	22.650	22.700	22.250	22.700	22.700	11,000
2025-05-22	22.500	22.500	22.200	22.200	22.200	22,040
2025-05-21	22.600	22.700	22.400	22.450	22.450	59,002
2025-05-20	23.650	23.650	23.200	23.200	23.200	4,060
2025-05-19	23.650	23.650	23.650	23.650	23.650	1,060
2025-05-16	23.100	23.400	23.100	23.150	23.150	25,000
2025-05-15	23.800	23.800	23.100	23.350	23.350	17,340
2025-05-14	23.500	23.600	23.250	23.300	23.300	40,001
2025-05-13	23.100	23.500	23.100	23.300	23.300	31,000
2025-05-12	23.000	23.100	23.000	23.050	23.050	8,000
2025-05-09	22.500	22.900	22.450	22.900	22.900	11,000
2025-05-08	22.650	22.900	22.650	22.900	22.900	15,000
2025-05-07	22.600	22.650	21.900	22.400	22.400	18,002
2025-05-06	23.150	23.250	22.300	22.600	22.600	16,000

← NewerPage 6 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.