Empower Technology Corporation. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8.780 | 8.930 | 8.760 | 8.930 | 17.497 | 16,842 |
| 2023-02-07 | 8.630 | 8.990 | 8.630 | 8.990 | 17.614 | 24,498 |
| 2023-02-06 | 8.830 | 8.960 | 8.570 | 8.950 | 17.536 | 7,655 |
| 2023-02-03 | 8.990 | 9.000 | 8.500 | 8.860 | 17.359 | 24,498 |
| 2023-02-02 | 9.000 | 9.010 | 9.000 | 9.010 | 17.653 | 2,551 |
| 2023-02-01 | 8.950 | 9.120 | 8.800 | 8.980 | 17.594 | 4,593 |
| 2023-01-31 | 9.040 | 9.040 | 8.400 | 8.580 | 16.811 | 18,374 |
| 2023-01-30 | 8.950 | 9.090 | 8.650 | 9.040 | 17.712 | 6,635 |
| 2023-01-17 | 8.810 | 9.020 | 8.650 | 8.650 | 16.948 | 4,083 |
| 2023-01-16 | 9.470 | 9.500 | 8.600 | 8.610 | 16.870 | 7,145 |
| 2023-01-13 | 8.970 | 9.180 | 8.970 | 8.990 | 17.614 | 3,062 |
| 2023-01-12 | 8.690 | 8.970 | 8.500 | 8.970 | 17.575 | 6,124 |
| 2023-01-11 | 8.940 | 8.940 | 8.370 | 8.690 | 17.026 | 16,332 |
| 2023-01-10 | 8.450 | 8.940 | 8.350 | 8.900 | 17.438 | 9,697 |
| 2023-01-09 | 9.400 | 9.970 | 8.350 | 8.350 | 16.360 | 9,187 |
| 2023-01-06 | 9.250 | 9.250 | 9.250 | 9.250 | 18.123 | 1,531 |
| 2023-01-05 | 8.790 | 9.160 | 8.790 | 9.160 | 17.947 | 2,041 |
| 2023-01-04 | 9.210 | 9.210 | 9.210 | 9.210 | 18.045 | 0 |
| 2023-01-03 | 9.210 | 9.210 | 9.210 | 9.210 | 18.045 | 0 |
| 2022-12-30 | 9.480 | 9.480 | 8.510 | 9.210 | 18.045 | 4,593 |
| 2022-12-29 | 8.880 | 9.160 | 8.690 | 9.160 | 17.947 | 4,083 |
| 2022-12-28 | 8.920 | 9.190 | 8.630 | 9.190 | 18.006 | 4,593 |
| 2022-12-27 | 9.230 | 9.240 | 8.650 | 9.240 | 18.104 | 7,145 |
| 2022-12-26 | 8.700 | 9.010 | 8.680 | 9.010 | 17.653 | 5,103 |
| 2022-12-23 | 8.850 | 8.850 | 8.410 | 8.410 | 16.478 | 3,572 |
| 2022-12-22 | 9.160 | 9.160 | 9.160 | 9.160 | 17.947 | 1,020 |
| 2022-12-21 | 8.360 | 8.880 | 8.360 | 8.880 | 17.399 | 4,593 |
| 2022-12-20 | 8.520 | 8.560 | 8.520 | 8.560 | 16.772 | 4,083 |
| 2022-12-19 | 8.570 | 8.920 | 8.570 | 8.660 | 16.968 | 4,593 |
| 2022-12-16 | 9.410 | 9.410 | 8.700 | 8.980 | 17.594 | 5,103 |
| 2022-12-15 | 9.240 | 9.240 | 9.180 | 9.180 | 17.986 | 510 |
| 2022-12-14 | 9.180 | 9.180 | 8.600 | 9.000 | 17.634 | 10,718 |
| 2022-12-13 | 8.880 | 9.100 | 8.510 | 8.510 | 16.674 | 3,572 |
| 2022-12-12 | 9.430 | 9.430 | 8.600 | 8.600 | 16.850 | 2,041 |
| 2022-12-09 | 8.700 | 9.250 | 8.700 | 9.250 | 18.123 | 4,593 |
| 2022-12-08 | 9.190 | 9.200 | 9.010 | 9.010 | 17.653 | 2,041 |
| 2022-12-07 | 8.760 | 9.280 | 8.760 | 8.800 | 17.242 | 2,551 |
| 2022-12-06 | 9.020 | 9.100 | 9.020 | 9.100 | 17.830 | 2,551 |
| 2022-12-05 | 9.530 | 9.530 | 9.020 | 9.020 | 17.673 | 14,801 |
| 2022-12-02 | 9.370 | 9.540 | 9.090 | 9.490 | 18.594 | 4,083 |
| 2022-12-01 | 9.470 | 9.470 | 9.000 | 9.380 | 18.378 | 2,041 |
| 2022-11-30 | 9.540 | 9.560 | 9.010 | 9.480 | 18.574 | 2,551 |
| 2022-11-29 | 8.990 | 9.380 | 8.950 | 9.380 | 18.378 | 6,124 |
| 2022-11-28 | 9.270 | 9.270 | 8.520 | 8.890 | 17.418 | 7,655 |
| 2022-11-25 | 9.900 | 9.930 | 9.060 | 9.070 | 17.771 | 11,738 |
| 2022-11-24 | 9.770 | 9.900 | 9.770 | 9.900 | 19.397 | 1,531 |
| 2022-11-23 | 10.300 | 10.300 | 9.260 | 9.790 | 19.182 | 3,572 |
| 2022-11-22 | 9.450 | 9.980 | 9.450 | 9.980 | 19.554 | 3,062 |
| 2022-11-21 | 9.860 | 9.860 | 9.110 | 9.480 | 18.574 | 9,187 |
| 2022-11-18 | 9.880 | 9.920 | 9.880 | 9.920 | 19.436 | 1,020 |
| 2022-11-17 | 9.880 | 9.880 | 9.720 | 9.880 | 19.358 | 2,041 |
| 2022-11-16 | 9.960 | 9.960 | 9.220 | 9.740 | 19.084 | 16,332 |
| 2022-11-15 | 10.000 | 10.000 | 9.770 | 9.770 | 19.142 | 8,166 |
| 2022-11-14 | 10.250 | 10.400 | 9.800 | 9.990 | 19.573 | 33,685 |
| 2022-11-11 | 10.400 | 10.400 | 10.400 | 10.400 | 20.377 | 510 |
| 2022-11-10 | 10.200 | 10.200 | 9.120 | 10.050 | 19.691 | 4,083 |
| 2022-11-09 | 9.980 | 9.980 | 9.370 | 9.880 | 19.358 | 8,166 |
| 2022-11-08 | 10.350 | 10.400 | 9.100 | 10.000 | 19.593 | 7,655 |
| 2022-11-07 | 10.100 | 10.100 | 10.050 | 10.050 | 19.691 | 1,020 |
| 2022-11-04 | 10.300 | 10.300 | 10.300 | 10.300 | 20.181 | 510 |
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.