Empower Technology Corporation. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	20.100	20.150	19.900	20.000	39.186	43,383
2024-01-25	20.600	20.750	20.300	20.300	39.774	18,374
2024-01-24	20.250	20.450	20.250	20.450	40.068	12,249
2024-01-23	20.950	20.950	20.200	20.250	39.676	23,988
2024-01-22	20.300	20.450	20.100	20.200	39.578	24,498
2024-01-19	20.050	20.100	19.800	19.800	38.794	20,925
2024-01-18	20.000	20.250	19.900	19.900	38.990	20,925
2024-01-17	19.950	20.700	19.950	20.000	39.186	29,602
2024-01-16	20.650	21.850	20.250	20.500	40.165	65,329
2024-01-15	20.600	20.750	20.000	20.250	39.676	68,136
2024-01-12	21.650	21.650	20.300	20.450	40.068	95,953
2024-01-11	21.500	22.500	21.350	21.500	42.125	228,654
2024-01-10	20.200	21.150	20.200	21.150	41.439	112,795
2024-01-09	20.100	20.100	18.700	19.250	37.716	58,184
2024-01-08	20.000	20.550	19.950	20.300	39.774	11,738
2024-01-05	20.000	20.100	19.850	19.950	39.088	23,477
2024-01-04	20.000	20.400	19.900	20.000	39.186	29,092
2024-01-03	20.050	20.900	20.050	20.350	39.872	39,810
2024-01-02	19.900	20.250	19.900	20.250	39.676	20,415
2023-12-29	20.500	20.500	20.100	20.200	39.578	18,884
2023-12-28	20.800	20.850	20.500	20.500	40.165	45,424
2023-12-27	21.000	21.050	20.850	20.850	40.851	25,009
2023-12-26	21.000	21.100	20.850	21.000	41.145	28,071
2023-12-25	21.300	22.200	21.050	21.300	41.733	29,602
2023-12-22	21.250	22.300	21.000	21.800	42.713	80,131
2023-12-21	21.050	21.550	20.800	21.550	42.223	46,445
2023-12-20	21.400	21.400	21.100	21.100	41.341	51,038
2023-12-19	22.250	22.300	20.950	21.200	41.537	75,027
2023-12-18	22.700	22.700	22.100	22.250	43.594	18,374
2023-12-15	22.300	22.450	22.000	22.000	43.104	39,299
2023-12-14	22.400	22.900	21.950	22.300	43.692	62,777
2023-12-13	22.000	22.800	22.000	22.400	43.888	65,329
2023-12-12	22.000	22.300	21.800	21.900	42.909	51,549
2023-12-11	22.750	22.750	21.600	21.700	42.517	151,585
2023-12-08	22.000	23.200	22.000	22.750	44.574	106,160
2023-12-07	22.450	23.300	22.000	22.000	43.104	94,932
2023-12-06	23.000	23.100	21.200	22.350	43.790	124,024
2023-12-05	23.900	23.900	22.850	23.000	45.064	97,484
2023-12-04	22.700	24.200	22.600	24.000	47.023	226,612
2023-12-01	22.250	22.950	22.250	22.550	44.182	97,994
2023-11-30	21.600	22.800	21.500	22.250	43.594	155,668
2023-11-29	21.950	22.300	21.600	21.600	42.321	87,786
2023-11-28	21.500	21.700	21.050	21.550	42.223	41,341
2023-11-27	20.750	22.150	20.750	21.250	41.635	132,701
2023-11-24	21.300	21.700	21.150	21.150	41.439	34,706
2023-11-23	22.150	22.150	21.200	21.250	41.635	61,246
2023-11-22	21.250	22.200	21.100	21.900	42.909	98,505
2023-11-21	21.150	22.000	20.850	21.300	41.733	102,077
2023-11-20	21.500	21.500	20.900	21.150	41.439	55,122
2023-11-17	21.300	21.750	20.800	21.300	41.733	91,870
2023-11-16	20.300	21.200	20.300	21.200	41.537	93,911
2023-11-15	20.900	20.900	19.900	20.250	39.676	135,253
2023-11-14	21.600	21.600	20.100	20.500	40.165	138,315
2023-11-13	22.800	22.800	21.150	21.600	42.321	125,045
2023-11-10	22.400	22.600	21.300	21.450	42.027	153,116
2023-11-09	23.550	23.550	22.400	22.400	43.888	125,555
2023-11-08	23.700	24.200	23.200	23.500	46.043	159,751
2023-11-07	21.800	24.450	21.800	23.950	46.925	181,188
2023-11-06	23.700	23.700	22.700	23.250	45.554	97,484
2023-11-03	23.600	24.250	22.800	22.800	44.672	197,520

← NewerPage 12 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.