Empower Technology Corporation. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	13.900	13.900	13.300	13.900	27.234	4,593
2024-07-31	13.200	13.950	13.150	13.950	27.332	10,718
2024-07-30	13.900	13.900	13.900	13.900	27.234	510
2024-07-29	13.800	13.800	13.000	13.450	26.353	1,531
2024-07-26	13.700	13.700	12.850	13.350	26.157	2,551
2024-07-23	13.250	13.650	12.850	13.250	25.961	15,311
2024-07-22	13.500	13.750	12.850	12.850	25.177	5,103
2024-07-19	13.200	13.200	12.800	13.050	25.569	4,593
2024-07-18	12.650	13.150	12.650	13.150	25.765	3,062
2024-07-17	12.950	13.250	12.950	12.950	25.373	4,593
2024-07-16	13.400	13.400	12.500	12.950	25.373	16,842
2024-07-15	13.650	14.100	13.150	13.400	26.255	9,187
2024-07-12	13.500	13.650	13.100	13.200	25.863	6,124
2024-07-11	12.600	13.950	12.600	13.950	27.332	13,780
2024-07-10	12.900	14.100	12.900	13.100	25.667	29,602
2024-07-09	12.900	12.900	12.900	12.900	25.275	0
2024-07-08	13.000	13.000	12.900	12.900	25.275	15,311
2024-07-05	12.300	12.600	12.300	12.600	24.687	6,124
2024-07-04	12.650	12.650	12.250	12.300	24.099	7,655
2024-07-03	12.250	12.450	12.200	12.450	24.393	4,593
2024-07-02	12.450	12.500	12.400	12.400	24.295	4,083
2024-07-01	12.150	12.600	12.150	12.450	24.393	5,614
2024-06-28	12.350	12.750	11.900	12.750	24.981	19,394
2024-06-27	12.950	12.950	12.400	12.750	24.981	4,083
2024-06-26	12.850	12.850	12.450	12.550	24.589	2,551
2024-06-25	12.200	12.800	12.200	12.550	24.589	3,572
2024-06-24	12.400	12.500	12.050	12.300	24.099	11,228
2024-06-21	12.500	12.500	12.150	12.350	24.197	17,863
2024-06-20	12.450	12.600	12.000	12.550	24.589	7,145
2024-06-19	12.600	12.650	12.500	12.650	24.785	4,593
2024-06-18	12.700	12.700	12.450	12.650	24.785	7,655
2024-06-17	12.650	12.850	12.450	12.850	25.177	8,676
2024-06-14	12.800	12.800	12.600	12.750	24.981	11,738
2024-06-13	12.500	12.950	12.500	12.950	25.373	14,290
2024-06-12	13.650	13.650	12.850	12.950	25.373	7,655
2024-06-11	13.450	13.450	12.800	13.200	25.863	5,614
2024-06-07	12.550	13.000	12.550	13.000	25.471	6,635
2024-06-06	13.150	13.450	12.500	13.150	25.765	12,249
2024-06-05	13.050	13.700	12.850	13.150	25.765	7,145
2024-06-04	12.550	12.950	12.500	12.650	24.785	6,635
2024-06-03	13.600	14.050	12.550	12.600	24.687	16,842
2024-05-31	12.500	13.200	12.500	13.150	25.765	21,946
2024-05-30	12.550	13.500	12.550	13.200	25.863	9,697
2024-05-29	12.450	13.800	12.450	13.500	26.450	13,270
2024-05-28	13.500	13.500	13.150	13.150	25.765	6,635
2024-05-27	12.600	13.700	12.600	13.200	25.863	30,112
2024-05-24	13.000	13.000	12.000	13.000	25.471	56,142
2024-05-23	12.600	12.600	11.550	11.850	23.218	47,466
2024-05-22	13.000	13.100	12.650	12.650	24.785	37,768
2024-05-21	14.000	14.200	13.550	13.550	26.548	42,872
2024-05-20	15.900	15.900	13.950	15.000	29.389	36,748
2024-05-17	15.100	15.900	15.100	15.400	30.173	116,368
2024-05-16	15.250	16.750	15.000	16.750	32.818	103,608
2024-05-15	14.950	15.850	14.750	15.250	29.879	23,477
2024-05-14	14.800	15.300	14.600	14.850	29.096	34,196
2024-05-13	15.550	15.850	14.550	15.000	29.389	27,561
2024-05-10	15.950	16.150	15.200	15.550	30.467	27,561
2024-05-09	16.500	16.850	15.650	15.950	31.251	58,694
2024-05-08	18.500	18.500	16.850	17.350	33.994	64,309
2024-05-07	19.200	19.200	18.200	18.450	36.149	195,989

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.