Empower Technology Corporation. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.700 | 17.500 | 16.700 | 17.500 | 34.288 | 105,650 |
| 2024-05-03 | 14.300 | 15.950 | 14.300 | 15.950 | 31.251 | 65,840 |
| 2024-05-02 | 14.500 | 14.550 | 14.000 | 14.500 | 28.410 | 19,905 |
| 2024-04-30 | 14.650 | 14.850 | 14.400 | 14.500 | 28.410 | 27,050 |
| 2024-04-29 | 14.800 | 14.800 | 14.100 | 14.650 | 28.704 | 35,216 |
| 2024-04-26 | 14.100 | 14.600 | 13.700 | 14.550 | 28.508 | 35,216 |
| 2024-04-25 | 14.800 | 14.800 | 13.700 | 13.800 | 27.038 | 52,570 |
| 2024-04-24 | 15.800 | 15.800 | 14.500 | 14.800 | 28.998 | 77,068 |
| 2024-04-23 | 17.150 | 17.150 | 15.100 | 15.800 | 30.957 | 39,299 |
| 2024-04-22 | 16.750 | 16.750 | 16.650 | 16.650 | 32.622 | 2,551 |
| 2024-04-19 | 16.700 | 17.350 | 16.650 | 17.200 | 33.700 | 21,436 |
| 2024-04-18 | 17.450 | 17.450 | 16.450 | 17.150 | 33.602 | 32,154 |
| 2024-04-17 | 17.950 | 17.950 | 17.200 | 17.450 | 34.190 | 11,228 |
| 2024-04-16 | 17.900 | 17.900 | 17.400 | 17.400 | 34.092 | 2,551 |
| 2024-04-15 | 17.400 | 17.600 | 17.000 | 17.350 | 33.994 | 11,738 |
| 2024-04-12 | 17.750 | 18.150 | 17.550 | 17.550 | 34.386 | 18,374 |
| 2024-04-11 | 17.700 | 17.900 | 17.650 | 17.800 | 34.875 | 7,655 |
| 2024-04-10 | 17.850 | 18.300 | 17.700 | 17.900 | 35.071 | 18,884 |
| 2024-04-09 | 17.800 | 17.850 | 17.700 | 17.850 | 34.973 | 11,738 |
| 2024-04-08 | 17.900 | 17.900 | 17.800 | 17.800 | 34.875 | 6,124 |
| 2024-04-03 | 18.050 | 18.050 | 18.050 | 18.050 | 35.365 | 1,020 |
| 2024-04-02 | 18.150 | 18.150 | 17.800 | 18.050 | 35.365 | 2,041 |
| 2024-04-01 | 17.600 | 17.950 | 17.600 | 17.800 | 34.875 | 3,572 |
| 2024-03-29 | 18.150 | 18.150 | 17.850 | 17.850 | 34.973 | 1,531 |
| 2024-03-28 | 17.700 | 18.200 | 17.400 | 17.750 | 34.777 | 29,092 |
| 2024-03-27 | 18.200 | 18.500 | 17.200 | 17.950 | 35.169 | 31,133 |
| 2024-03-26 | 18.250 | 18.850 | 18.150 | 18.500 | 36.247 | 15,822 |
| 2024-03-25 | 18.550 | 18.550 | 18.550 | 18.550 | 36.345 | 0 |
| 2024-03-22 | 19.050 | 19.050 | 18.100 | 18.550 | 36.345 | 28,071 |
| 2024-03-21 | 18.500 | 18.550 | 18.150 | 18.550 | 36.345 | 27,561 |
| 2024-03-20 | 18.250 | 18.250 | 18.250 | 18.250 | 35.757 | 0 |
| 2024-03-19 | 18.050 | 18.700 | 18.050 | 18.250 | 35.757 | 13,780 |
| 2024-03-18 | 18.800 | 18.800 | 18.800 | 18.800 | 36.835 | 0 |
| 2024-03-15 | 19.500 | 19.500 | 18.500 | 18.800 | 36.835 | 37,768 |
| 2024-03-14 | 18.400 | 19.500 | 18.050 | 19.500 | 38.206 | 62,777 |
| 2024-03-13 | 18.800 | 19.150 | 18.400 | 19.000 | 37.227 | 47,466 |
| 2024-03-12 | 17.900 | 18.800 | 17.800 | 18.800 | 36.835 | 23,988 |
| 2024-03-11 | 16.400 | 18.050 | 16.400 | 17.900 | 35.071 | 43,383 |
| 2024-03-08 | 18.550 | 18.550 | 17.650 | 17.950 | 35.169 | 29,092 |
| 2024-03-07 | 18.600 | 18.750 | 18.200 | 18.200 | 35.659 | 17,863 |
| 2024-03-06 | 18.450 | 19.500 | 18.450 | 18.800 | 36.835 | 42,362 |
| 2024-03-05 | 18.450 | 18.450 | 18.050 | 18.100 | 35.463 | 15,822 |
| 2024-03-04 | 18.700 | 18.750 | 18.050 | 18.050 | 35.365 | 37,258 |
| 2024-03-01 | 19.200 | 19.200 | 18.650 | 18.800 | 36.835 | 22,457 |
| 2024-02-29 | 19.350 | 19.350 | 18.450 | 18.950 | 37.129 | 25,009 |
| 2024-02-27 | 18.950 | 19.000 | 18.500 | 18.650 | 36.541 | 68,902 |
| 2024-02-26 | 18.950 | 19.100 | 18.900 | 19.100 | 37.422 | 30,112 |
| 2024-02-23 | 19.300 | 19.300 | 18.950 | 19.150 | 37.520 | 22,967 |
| 2024-02-22 | 19.400 | 19.400 | 19.000 | 19.150 | 37.520 | 22,457 |
| 2024-02-21 | 19.000 | 19.400 | 18.850 | 18.950 | 37.129 | 20,925 |
| 2024-02-20 | 19.200 | 19.450 | 19.050 | 19.150 | 37.520 | 12,759 |
| 2024-02-19 | 19.200 | 19.400 | 19.050 | 19.350 | 37.912 | 19,394 |
| 2024-02-16 | 19.750 | 19.750 | 19.250 | 19.500 | 38.206 | 54,101 |
| 2024-02-15 | 19.900 | 20.350 | 19.800 | 20.200 | 39.578 | 11,738 |
| 2024-02-05 | 20.100 | 20.250 | 19.800 | 20.150 | 39.480 | 24,498 |
| 2024-02-02 | 19.850 | 20.550 | 19.750 | 20.250 | 39.676 | 27,050 |
| 2024-02-01 | 20.000 | 20.000 | 19.850 | 19.850 | 38.892 | 8,166 |
| 2024-01-31 | 19.800 | 20.000 | 19.700 | 20.000 | 39.186 | 20,415 |
| 2024-01-30 | 19.950 | 20.000 | 19.900 | 19.900 | 38.990 | 21,436 |
| 2024-01-29 | 19.900 | 20.150 | 19.900 | 20.150 | 39.480 | 8,676 |
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.