Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	23.100	23.100	22.100	22.200	22.200	27,030
2025-05-02	23.700	24.000	23.450	23.550	23.550	24,000
2025-04-30	24.200	24.300	23.700	23.700	23.700	18,008
2025-04-29	23.900	24.500	23.900	24.000	24.000	45,000
2025-04-28	26.150	26.150	23.600	23.600	23.600	99,001
2025-04-25	23.900	24.350	23.300	23.950	23.950	33,000
2025-04-24	23.550	24.000	23.000	23.900	23.900	80,011
2025-04-23	24.700	25.550	23.350	23.350	23.350	278,066
2025-04-22	23.800	23.850	23.500	23.850	23.850	176,000
2025-04-21	22.100	22.100	21.700	21.700	21.700	5,146
2025-04-18	23.500	23.600	22.750	22.750	22.750	15,006
2025-04-17	23.500	23.500	22.800	22.800	22.800	10,050
2025-04-16	24.400	24.400	23.400	23.400	23.400	5,340
2025-04-15	23.200	23.750	23.200	23.750	23.750	13,009
2025-04-14	22.500	22.500	22.500	22.500	22.500	6,014
2025-04-11	21.000	22.000	20.650	22.000	22.000	25,000
2025-04-10	20.100	21.100	20.100	21.100	21.100	38,030
2025-04-09	19.550	19.850	18.950	19.200	19.200	39,163
2025-04-08	21.050	21.050	21.050	21.050	21.050	75,025
2025-04-07	23.350	23.350	23.350	23.350	23.350	55,088
2025-04-02	26.650	26.650	25.900	25.900	25.900	6,000
2025-04-01	25.800	26.500	25.800	26.100	26.100	10,005
2025-03-31	26.800	27.100	25.600	25.600	25.600	42,038
2025-03-28	27.800	27.800	27.100	27.100	27.100	22,012
2025-03-27	28.550	28.550	27.700	27.700	27.700	17,000
2025-03-26	28.250	28.250	28.000	28.050	28.050	6,000
2025-03-25	28.400	28.400	27.950	27.950	27.950	26,000
2025-03-24	27.650	27.800	27.550	27.650	27.650	6,000
2025-03-21	27.650	28.400	27.550	27.550	27.550	30,150
2025-03-20	28.250	28.250	27.550	27.700	27.700	3,000
2025-03-19	28.450	28.450	27.500	27.500	27.500	12,336
2025-03-18	28.100	28.100	28.050	28.050	28.050	31,519
2025-03-17	28.400	28.500	28.300	28.350	28.350	44,721
2025-03-14	28.250	28.600	28.250	28.400	28.400	25,603
2025-03-13	28.550	28.650	28.300	28.300	28.300	29,400
2025-03-12	28.850	28.900	28.450	28.450	28.450	43,190
2025-03-11	28.500	28.500	28.250	28.300	28.300	35,021
2025-03-10	28.900	28.900	28.600	28.600	28.600	20,040
2025-03-07	28.450	28.500	28.050	28.050	28.050	29,000
2025-03-06	28.600	28.600	28.050	28.450	28.450	29,000
2025-03-05	28.700	28.700	28.350	28.600	28.600	18,080
2025-03-04	28.550	28.750	28.500	28.700	28.700	28,000
2025-03-03	29.000	29.000	28.800	28.850	28.850	40,050
2025-02-27	29.450	29.450	28.850	28.850	28.850	44,000
2025-02-26	29.000	29.300	28.850	29.000	29.000	38,100
2025-02-25	29.000	29.450	28.850	29.050	29.050	42,179
2025-02-24	28.850	29.300	28.850	29.000	29.000	83,000
2025-02-21	28.600	28.950	28.500	28.800	28.800	42,011
2025-02-20	28.500	29.000	28.500	28.500	28.500	20,081
2025-02-19	29.150	29.150	28.250	28.500	28.500	38,000
2025-02-18	28.650	29.050	28.400	28.600	28.600	57,020
2025-02-17	28.150	30.200	28.100	28.600	28.600	260,210
2025-02-14	27.950	28.000	27.600	27.600	27.600	52,016
2025-02-13	27.700	27.750	27.500	27.500	27.500	44,000
2025-02-12	27.600	27.700	27.300	27.550	27.550	47,000
2025-02-11	27.650	27.750	27.450	27.450	27.450	57,000
2025-02-10	28.300	28.600	27.050	27.450	27.450	202,145
2025-02-07	26.950	29.250	26.650	28.700	28.700	317,162
2025-02-06	27.150	27.150	26.600	26.600	26.600	33,000
2025-02-05	26.500	26.800	26.500	26.500	26.500	16,024

← NewerPage 7 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.