Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	26.500	26.800	26.500	26.500	26.500	16,024
2025-02-04	26.200	26.700	26.200	26.300	26.300	26,000
2025-02-03	26.850	26.850	25.800	26.650	26.650	44,059
2025-01-22	25.200	25.500	25.100	25.500	25.500	27,000
2025-01-21	24.950	25.350	24.900	25.000	25.000	29,000
2025-01-20	26.150	26.150	24.300	24.900	24.900	30,000
2025-01-17	24.550	25.000	24.550	25.000	25.000	6,000
2025-01-16	24.550	24.550	24.550	24.550	24.550	0
2025-01-15	24.600	24.600	24.500	24.550	24.550	5,000
2025-01-14	25.200	25.200	24.300	24.950	24.950	31,000
2025-01-13	26.350	26.350	25.200	25.950	25.950	14,000
2025-01-10	25.650	25.950	25.650	25.950	25.950	6,000
2025-01-09	26.850	26.850	26.100	26.100	26.100	9,000
2025-01-08	26.450	26.650	26.400	26.400	26.400	11,000
2025-01-07	26.800	26.800	26.400	26.400	26.400	25,000
2025-01-06	27.200	27.200	26.700	26.800	26.800	4,000
2025-01-03	26.750	27.000	26.550	26.600	26.600	8,000
2025-01-02	27.550	27.550	26.650	26.750	26.750	22,000
2024-12-31	26.950	26.950	26.550	26.600	26.600	19,000
2024-12-30	27.250	27.250	26.700	26.750	26.750	15,000
2024-12-27	26.500	26.850	26.500	26.500	26.500	34,000
2024-12-26	26.600	26.900	26.350	26.500	26.500	16,000
2024-12-25	27.050	27.050	26.600	26.600	26.600	23,000
2024-12-24	26.300	26.750	26.300	26.600	26.600	32,000
2024-12-23	25.950	26.250	25.950	26.000	26.000	12,000
2024-12-20	26.350	26.350	25.950	25.950	25.950	30,000
2024-12-19	26.200	26.250	25.900	26.200	26.200	16,000
2024-12-18	27.350	27.350	26.200	26.200	26.200	49,000
2024-12-17	26.550	27.250	26.250	26.800	26.800	16,000
2024-12-16	26.700	26.850	26.400	26.400	26.400	35,000
2024-12-13	26.600	26.750	26.400	26.750	26.750	33,000
2024-12-12	26.950	27.050	26.800	26.800	26.800	50,000
2024-12-11	27.450	27.450	26.850	26.950	26.950	35,000
2024-12-10	27.150	27.800	27.100	27.150	27.150	70,000
2024-12-09	27.550	27.900	27.200	27.200	27.200	60,000
2024-12-06	28.250	28.250	27.500	27.500	27.500	114,000
2024-12-05	27.600	28.500	27.450	27.800	27.800	208,000
2024-12-04	27.100	27.500	27.100	27.300	27.300	55,000
2024-12-03	27.000	27.450	26.900	27.000	27.000	23,000
2024-12-02	27.000	27.450	27.000	27.050	27.050	16,000
2024-11-29	26.900	27.000	26.650	27.000	27.000	22,000
2024-11-28	27.450	27.450	26.750	27.000	27.000	6,000
2024-11-27	27.400	27.400	26.750	26.900	26.900	18,000
2024-11-26	27.450	27.550	27.300	27.350	27.350	12,000
2024-11-25	27.150	27.750	27.000	27.400	27.400	69,000
2024-11-22	26.950	27.000	26.950	26.950	26.950	24,000
2024-11-21	27.200	27.200	26.800	26.800	26.800	56,000
2024-11-20	26.800	26.900	26.550	26.550	26.550	19,099
2024-11-19	26.400	26.700	26.300	26.500	26.500	20,000
2024-11-18	26.600	26.800	26.200	26.200	26.200	20,000
2024-11-15	27.450	27.900	26.800	26.850	26.850	65,000
2024-11-14	26.700	26.950	26.500	26.950	26.950	14,000
2024-11-13	27.000	27.000	26.700	26.800	26.800	21,000
2024-11-12	27.250	27.250	26.950	26.950	26.950	9,000
2024-11-11	26.500	27.450	26.500	27.250	27.250	84,000
2024-11-08	26.850	27.100	26.050	26.450	26.450	41,000
2024-11-07	27.000	27.200	27.000	27.050	27.050	10,000
2024-11-06	27.500	27.500	26.800	26.800	26.800	25,000
2024-11-05	26.500	27.200	26.500	26.700	26.700	13,000
2024-11-04	27.100	27.100	26.350	26.350	26.350	19,000

← NewerPage 8 of 21 · 1,226 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.