Empower Technology Corporation. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	14.300	14.350	13.100	13.300	26.059	14,801
2023-08-04	14.450	14.450	14.400	14.400	28.214	1,020
2023-08-02	14.700	14.700	14.000	14.450	28.312	8,166
2023-08-01	14.300	14.650	14.000	14.450	28.312	7,145
2023-07-31	14.100	14.100	13.400	13.850	27.136	3,062
2023-07-28	13.850	13.850	13.050	13.650	26.744	3,572
2023-07-27	13.450	14.000	13.150	13.500	26.450	26,029
2023-07-26	13.550	13.950	13.550	13.950	27.332	5,103
2023-07-25	14.700	14.700	13.700	13.850	27.136	21,946
2023-07-24	14.150	14.600	14.150	14.250	27.920	20,415
2023-07-21	15.100	15.100	14.350	14.800	28.998	7,655
2023-07-20	14.600	14.900	14.550	14.900	29.193	10,207
2023-07-19	15.000	15.300	14.550	14.700	28.802	14,290
2023-07-18	14.600	15.350	14.200	15.000	29.389	14,801
2023-07-17	15.000	16.100	14.050	15.500	30.369	81,151
2023-07-14	14.050	15.100	14.050	14.700	28.802	25,519
2023-07-13	13.950	15.250	13.900	14.950	29.291	64,309
2023-07-12	13.950	14.950	13.950	14.950	29.291	170,469
2023-07-11	14.000	14.100	13.100	13.600	26.646	79,620
2023-07-10	15.400	15.400	13.050	13.800	27.038	187,823
2023-07-07	13.050	14.000	13.050	14.000	27.430	171,490
2023-07-06	11.450	12.750	11.400	12.750	24.981	121,982
2023-07-05	10.250	11.600	10.200	11.600	22.728	95,442
2023-07-04	10.400	10.600	10.400	10.600	20.769	5,103
2023-07-03	10.250	10.750	10.200	10.550	20.671	18,374
2023-06-30	10.200	10.400	10.150	10.200	19.985	23,477
2023-06-29	10.400	10.600	10.150	10.300	20.181	32,664
2023-06-28	10.400	10.400	10.000	10.150	19.887	21,436
2023-06-27	10.100	10.100	10.000	10.100	19.789	15,822
2023-06-26	10.050	10.150	10.000	10.150	19.887	8,166
2023-06-21	10.000	10.150	10.000	10.150	19.887	8,166
2023-06-20	10.300	10.300	10.000	10.000	19.593	13,270
2023-06-19	10.100	10.150	10.100	10.150	19.887	3,062
2023-06-16	10.150	10.150	10.000	10.000	19.593	27,561
2023-06-15	10.000	10.500	10.000	10.200	19.985	48,997
2023-06-14	10.000	10.300	9.950	10.200	19.985	19,905
2023-06-13	9.910	10.050	9.910	9.970	19.534	5,614
2023-06-12	9.940	10.150	9.910	10.000	19.593	23,477
2023-06-09	10.050	10.150	9.940	9.970	19.534	43,893
2023-06-08	10.050	10.150	10.050	10.150	19.887	7,145
2023-06-07	10.100	10.200	10.000	10.200	19.985	18,374
2023-06-06	10.050	10.300	10.000	10.100	19.789	59,715
2023-06-05	10.100	10.650	10.000	10.300	20.181	32,154
2023-06-02	10.050	10.400	10.050	10.350	20.279	11,228
2023-06-01	10.100	10.300	10.000	10.300	20.181	22,457
2023-05-31	10.150	10.800	10.100	10.350	20.279	13,780
2023-05-30	10.050	10.400	10.000	10.100	19.789	5,103
2023-05-29	9.950	10.350	9.950	10.250	20.083	42,872
2023-05-26	9.870	10.200	9.870	9.950	19.495	3,572
2023-05-25	9.920	10.150	9.920	10.150	19.887	6,635
2023-05-24	10.100	10.200	9.900	10.200	19.985	9,697
2023-05-23	10.000	10.250	9.930	10.250	20.083	16,842
2023-05-22	10.000	10.650	10.000	10.300	20.181	7,145
2023-05-19	10.300	10.600	10.000	10.300	20.181	27,050
2023-05-18	10.850	11.150	10.000	10.900	21.356	62,777
2023-05-17	10.800	11.200	10.000	10.850	21.258	52,059
2023-05-16	10.650	10.950	10.500	10.850	21.258	17,353
2023-05-15	10.300	10.750	10.000	10.200	19.985	113,306
2023-05-12	10.100	10.150	9.950	10.150	19.887	4,083
2023-05-11	10.300	10.300	10.000	10.150	19.887	10,718

← NewerPage 14 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.