Empower Technology Corporation. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	10.300	10.300	10.000	10.150	19.887	10,718
2023-05-10	9.720	10.350	9.710	10.000	19.593	21,436
2023-05-09	10.100	10.200	9.600	9.700	19.005	6,635
2023-05-08	9.580	9.860	9.510	9.690	18.986	16,842
2023-05-05	9.430	9.540	9.230	9.230	18.084	12,759
2023-05-04	9.870	9.870	9.200	9.410	18.437	11,738
2023-05-03	9.260	9.470	9.260	9.470	18.555	1,531
2023-05-02	9.600	9.600	9.250	9.420	18.457	20,925
2023-04-28	9.700	9.940	9.050	9.940	19.475	28,071
2023-04-27	9.650	9.830	9.230	9.230	18.084	6,124
2023-04-26	9.580	9.580	9.100	9.100	17.830	2,041
2023-04-25	9.280	9.500	9.000	9.040	17.712	13,270
2023-04-24	9.430	9.430	9.220	9.220	18.065	1,020
2023-04-21	9.800	9.970	9.510	9.770	19.142	8,166
2023-04-20	9.830	9.830	9.830	9.830	19.260	2,551
2023-04-19	9.800	9.990	9.410	9.770	19.142	10,718
2023-04-18	9.520	9.680	9.360	9.640	18.888	27,050
2023-04-17	9.800	9.990	9.450	9.700	19.005	28,581
2023-04-14	10.400	10.400	9.300	9.570	18.750	28,071
2023-04-13	10.100	10.100	9.900	9.900	19.397	1,020
2023-04-12	9.800	9.800	9.120	9.570	18.750	5,614
2023-04-11	9.000	9.460	9.000	9.420	18.457	23,988
2023-04-10	9.010	9.240	9.010	9.010	17.653	7,655
2023-04-07	8.960	9.440	8.960	9.440	18.496	15,311
2023-04-06	9.010	9.640	8.890	9.500	18.613	23,988
2023-03-31	9.670	9.670	9.300	9.300	18.221	4,083
2023-03-30	9.680	9.680	9.300	9.300	18.221	510
2023-03-29	9.390	9.680	9.390	9.490	18.594	3,062
2023-03-28	9.000	9.440	9.000	9.440	18.496	9,187
2023-03-27	10.050	10.050	8.810	9.370	18.359	16,332
2023-03-24	9.770	9.770	9.770	9.770	19.142	510
2023-03-23	9.550	9.560	9.480	9.480	18.574	2,041
2023-03-22	8.780	9.670	8.780	9.430	18.476	13,780
2023-03-21	9.200	9.200	8.880	9.080	17.790	2,551
2023-03-20	9.270	9.270	8.880	8.960	17.555	5,103
2023-03-17	9.170	9.220	8.970	8.970	17.575	1,020
2023-03-16	9.410	9.470	9.010	9.010	17.653	4,593
2023-03-15	9.400	9.760	9.100	9.750	19.103	20,415
2023-03-14	9.840	9.990	9.350	9.780	19.162	11,228
2023-03-13	9.100	9.840	9.100	9.840	19.279	2,041
2023-03-10	9.980	9.990	9.800	9.850	19.299	14,801
2023-03-09	10.000	10.000	9.270	9.750	19.103	17,353
2023-03-08	9.360	9.690	9.070	9.690	18.986	2,551
2023-03-07	9.370	9.710	9.370	9.710	19.025	1,531
2023-03-06	9.370	9.660	9.360	9.360	18.339	1,020
2023-03-03	9.520	9.830	9.250	9.690	18.986	7,145
2023-03-02	9.930	9.930	9.420	9.840	19.279	5,103
2023-03-01	9.660	9.950	9.650	9.930	19.456	4,083
2023-02-24	10.250	10.350	9.500	9.990	19.573	17,863
2023-02-23	10.050	10.250	10.000	10.000	19.593	17,863
2023-02-22	9.750	9.980	9.750	9.980	19.554	1,020
2023-02-21	9.880	9.880	9.240	9.760	19.123	24,498
2023-02-20	9.230	9.600	9.230	9.590	18.790	32,664
2023-02-17	9.260	9.260	8.950	9.240	18.104	9,697
2023-02-16	9.000	9.030	8.960	8.990	17.614	7,145
2023-02-15	9.920	9.920	8.910	9.100	17.830	16,842
2023-02-14	8.980	9.580	8.980	9.580	18.770	34,706
2023-02-13	8.920	8.980	8.900	8.900	17.438	8,676
2023-02-10	8.950	9.240	8.600	8.600	16.850	12,759
2023-02-09	8.930	8.990	8.930	8.950	17.536	10,718

← NewerPage 15 of 21 · 1,217 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.