Penpower Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.200	20.250	20.100	20.200	20.200	6,793
2026-10-19	20.150	20.450	20.150	20.450	20.450	2,798
2026-10-16	20.800	20.800	20.150	20.150	20.150	4,232
2026-10-15	20.200	20.700	20.050	20.150	20.150	14,302
2026-10-14	20.450	20.450	20.450	20.450	20.450	1,095
2026-10-13	20.650	20.850	20.600	20.800	20.800	7,000
2026-10-12	20.350	20.900	20.350	20.550	20.550	13,000
2026-10-08	20.850	20.900	20.600	20.600	20.600	24,100
2026-10-07	20.800	21.600	20.800	20.850	20.850	34,000
2026-10-06	20.900	20.900	20.600	20.600	20.600	20,001
2026-10-05	21.300	21.300	20.800	20.900	20.900	25,000
2026-10-02	21.100	21.450	20.950	21.350	21.350	24,000
2026-10-01	20.750	22.600	20.750	21.100	21.100	138,060
2026-09-30	20.400	20.650	20.200	20.650	20.650	19,050
2026-09-29	20.100	20.200	20.100	20.200	20.200	2,000
2026-09-24	20.500	20.500	20.100	20.100	20.100	7,000
2026-09-23	20.300	20.350	20.200	20.300	20.300	9,100
2026-09-22	20.750	20.750	20.200	20.200	20.200	17,000
2026-09-21	20.800	20.800	20.550	20.550	20.550	25,000
2026-09-18	20.500	20.600	20.450	20.550	20.550	27,000
2026-09-17	20.650	20.650	20.400	20.450	20.450	21,036
2026-09-16	20.400	20.850	20.400	20.600	20.600	50,000
2026-09-15	21.000	21.000	20.400	20.600	20.600	64,000
2026-09-14	20.100	20.400	19.950	20.400	20.400	26,000
2026-09-11	19.800	20.150	19.800	19.950	19.950	44,000
2026-09-10	21.250	21.450	20.250	20.300	20.300	224,000
2026-09-09	19.900	21.150	19.900	21.150	21.150	519,331
2026-09-08	19.250	19.250	19.050	19.250	19.250	11,000
2026-09-07	19.500	19.500	19.150	19.250	19.250	11,034
2026-09-04	19.550	19.550	19.300	19.300	19.300	3,000
2026-09-03	19.400	19.400	19.200	19.200	19.200	5,000
2026-09-02	19.350	19.400	19.350	19.400	19.400	6,000
2026-09-01	19.350	19.400	19.150	19.150	19.150	17,151
2026-08-31	19.050	19.100	19.000	19.100	19.100	4,003
2026-08-28	19.300	19.300	19.200	19.250	19.250	9,095
2026-08-27	19.200	19.350	19.150	19.350	19.350	45,000
2026-08-26	19.550	19.550	19.350	19.500	19.500	12,080
2026-08-25	19.000	19.550	19.000	19.550	19.550	13,000
2026-08-24	19.350	19.450	19.150	19.200	19.200	18,223
2026-08-21	19.700	19.700	19.350	19.550	19.550	15,000
2026-08-20	19.200	19.350	19.150	19.250	19.250	16,000
2026-08-19	19.100	19.350	19.100	19.200	19.200	16,000
2026-08-18	19.400	19.600	19.000	19.100	19.100	45,035
2026-08-17	19.500	19.500	19.350	19.350	19.350	13,000
2026-08-14	19.600	19.800	19.500	19.500	19.500	25,025
2026-08-13	20.050	20.150	19.400	19.550	19.550	37,050
2026-08-12	20.150	20.200	19.950	20.050	20.050	16,105
2026-08-11	20.650	20.900	20.050	20.050	20.050	48,003
2026-08-10	20.450	22.100	20.000	20.400	20.400	100,020
2026-08-07	20.250	21.750	20.150	20.150	20.150	244,001
2026-08-06	19.750	19.800	19.550	19.800	19.800	13,000
2026-08-05	19.750	19.950	19.750	19.900	19.900	15,000
2026-08-04	19.350	19.750	19.350	19.600	19.600	11,026
2026-08-03	19.250	19.300	18.800	19.300	19.300	21,032
2026-07-31	18.800	19.600	18.800	18.900	18.900	18,000
2026-07-30	18.650	18.700	18.400	18.400	18.400	17,000
2026-07-29	19.450	19.450	18.200	18.450	18.450	33,000
2026-07-28	19.400	19.400	19.000	19.000	19.000	29,030
2026-07-27	19.250	19.450	19.100	19.450	19.450	20,000
2026-07-24	19.500	19.500	19.100	19.300	19.300	13,000

Page 1 of 5 · 244 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.