Empower Technology Corporation. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	25.200	25.500	23.800	23.800	46.631	451,183
2023-11-01	23.100	24.000	22.950	24.000	47.023	316,951
2023-10-31	21.050	22.400	21.050	21.850	42.811	149,033
2023-10-30	22.100	22.100	20.800	21.200	41.537	88,297
2023-10-27	20.650	22.450	20.650	21.450	42.027	99,015
2023-10-26	22.000	22.400	21.000	21.500	42.125	172,511
2023-10-25	23.600	23.600	22.400	22.450	43.986	127,597
2023-10-24	22.700	24.000	22.150	23.050	45.162	161,793
2023-10-23	24.000	24.150	22.850	22.850	44.770	216,915
2023-10-20	25.150	25.150	23.200	24.600	48.199	145,971
2023-10-19	25.100	25.800	24.500	24.800	48.590	269,485
2023-10-18	24.500	26.000	22.500	26.000	50.942	417,498
2023-10-17	23.500	24.500	23.500	24.500	48.003	447,100
2023-10-16	20.400	22.300	20.200	22.300	43.692	312,868
2023-10-13	19.500	20.950	19.500	20.300	39.774	127,597
2023-10-12	20.550	22.400	18.500	20.950	41.047	532,846
2023-10-11	20.500	20.550	20.450	20.550	40.263	456,798
2023-10-06	18.600	18.700	18.550	18.700	36.639	133,211
2023-10-05	17.400	17.400	17.000	17.000	33.308	7,145
2023-10-04	16.850	17.000	16.600	17.000	33.308	35,216
2023-10-03	17.350	17.500	16.700	17.150	33.602	51,549
2023-10-02	17.200	17.400	16.600	17.200	33.700	70,433
2023-09-28	17.950	18.250	17.100	17.300	33.896	61,246
2023-09-27	17.900	18.150	17.800	18.000	35.267	14,801
2023-09-26	18.450	18.500	17.900	18.150	35.561	25,519
2023-09-25	17.900	18.300	17.900	18.200	35.659	24,498
2023-09-22	17.800	18.350	17.800	17.900	35.071	34,196
2023-09-21	18.000	18.550	18.000	18.250	35.757	39,299
2023-09-20	19.050	19.050	18.100	18.250	35.757	66,350
2023-09-19	18.200	18.900	18.200	18.900	37.031	96,463
2023-09-18	18.100	18.700	18.000	18.400	36.051	86,766
2023-09-15	19.000	19.050	18.500	18.950	37.129	147,502
2023-09-14	17.850	19.400	17.850	19.400	38.010	247,028
2023-09-13	18.500	19.500	17.650	17.650	34.582	124,534
2023-09-12	18.350	19.000	17.850	18.500	36.247	108,202
2023-09-11	19.650	19.650	17.850	18.500	36.247	164,345
2023-09-08	19.400	19.750	18.400	19.750	38.696	133,211
2023-09-07	18.350	20.100	18.350	20.100	39.382	194,458
2023-09-06	18.450	18.500	18.200	18.300	35.855	41,851
2023-09-05	18.450	18.800	18.000	18.350	35.953	59,715
2023-09-04	17.900	18.500	17.850	18.350	35.953	65,840
2023-09-01	18.450	18.450	17.800	18.000	35.267	69,923
2023-08-31	18.650	19.000	18.400	18.450	36.149	58,184
2023-08-30	18.050	19.000	18.000	19.000	37.227	80,641
2023-08-29	18.150	18.300	17.500	18.050	35.365	99,015
2023-08-28	19.550	19.550	17.950	18.050	35.365	174,553
2023-08-25	21.000	21.000	18.600	19.850	38.892	435,872
2023-08-24	18.800	19.950	18.000	19.950	39.088	650,235
2023-08-23	16.300	18.150	16.100	18.150	35.561	476,703
2023-08-22	16.000	16.500	15.500	16.500	32.328	192,416
2023-08-21	14.050	15.000	14.050	15.000	29.389	61,757
2023-08-18	14.150	14.200	13.550	13.650	26.744	29,092
2023-08-17	14.950	15.450	14.000	14.500	28.410	92,380
2023-08-16	17.250	17.250	14.900	14.900	29.193	75,537
2023-08-15	15.150	16.550	15.150	16.550	32.426	61,757
2023-08-14	14.550	15.100	14.550	15.050	29.487	9,697
2023-08-11	14.500	15.000	14.300	15.000	29.389	21,436
2023-08-10	14.400	15.250	14.000	14.800	28.998	19,905
2023-08-09	14.800	15.100	13.750	14.500	28.410	45,935
2023-08-08	13.400	14.600	13.400	14.600	28.606	49,507

← NewerPage 13 of 21 · 1,216 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.