Empower Technology Corporation. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.000	10.000	9.000	10.000	19.593	2,041
2022-11-02	9.840	9.870	8.920	9.870	19.338	3,572
2022-11-01	9.330	9.910	9.330	9.910	19.417	1,531
2022-10-31	9.500	10.100	9.500	10.100	19.789	2,041
2022-10-28	10.300	10.300	9.400	9.400	18.417	3,062
2022-10-27	10.350	10.350	10.350	10.350	20.279	510
2022-10-26	10.350	10.350	10.350	10.350	20.279	510
2022-10-25	10.000	10.700	9.860	10.150	19.887	10,207
2022-10-24	10.950	10.950	10.950	10.950	21.454	510
2022-10-21	10.650	10.650	10.650	10.650	20.866	510
2022-10-20	10.450	10.450	10.450	10.450	20.475	510
2022-10-19	10.850	10.850	9.770	10.350	20.279	18,374
2022-10-18	11.250	11.250	10.850	10.850	21.258	2,041
2022-10-17	10.950	10.950	10.000	10.900	21.356	3,062
2022-10-14	10.350	10.950	10.350	10.950	21.454	1,531
2022-10-13	10.550	10.550	9.820	10.350	20.279	4,083
2022-10-12	10.350	10.700	10.200	10.550	20.671	6,635
2022-10-11	10.950	11.300	10.950	11.300	22.140	1,020
2022-10-07	10.600	10.600	10.600	10.600	20.769	510
2022-10-06	10.650	10.650	10.650	10.650	20.866	510
2022-10-05	10.750	10.750	10.750	10.750	21.062	2,551
2022-10-04	10.750	10.750	10.750	10.750	21.062	510
2022-10-03	11.150	11.150	10.050	10.550	20.671	3,572
2022-09-30	11.300	11.300	11.050	11.100	21.748	3,062
2022-09-29	10.900	11.500	10.900	11.500	22.532	1,531
2022-09-28	10.700	10.700	9.890	10.550	20.671	2,551
2022-09-27	10.750	10.750	10.650	10.650	20.866	6,635
2022-09-26	10.750	10.750	9.980	10.550	20.671	9,697
2022-09-23	10.850	10.850	10.850	10.850	21.258	510
2022-09-22	10.900	10.900	10.900	10.900	21.356	510
2022-09-21	10.950	10.950	10.300	10.950	21.454	4,593
2022-09-20	11.050	11.050	11.050	11.050	21.650	510
2022-09-19	11.100	11.100	11.100	11.100	21.748	510
2022-09-16	10.850	11.100	10.850	11.100	21.748	1,020
2022-09-15	10.500	10.750	10.200	10.750	21.062	4,083
2022-09-14	10.700	10.700	10.350	10.650	20.866	6,635
2022-09-13	11.000	11.050	9.800	10.700	20.964	22,967
2022-09-12	11.100	11.100	10.700	10.850	21.258	7,655
2022-09-08	11.150	11.150	11.100	11.100	21.748	2,041
2022-09-07	11.250	11.250	11.000	11.000	21.552	2,041
2022-09-06	10.900	10.900	10.900	10.900	21.356	510
2022-09-05	10.800	10.850	10.800	10.850	21.258	1,020
2022-09-02	10.450	10.800	10.450	10.800	21.160	1,020
2022-09-01	10.900	10.950	9.990	10.300	20.181	14,290
2022-08-31	10.850	10.850	10.850	10.850	21.258	510
2022-08-30	10.850	10.850	10.850	10.850	21.258	1,020
2022-08-29	11.050	11.050	11.050	11.050	21.650	0
2022-08-26	10.400	11.050	10.300	11.050	21.650	8,676
2022-08-25	11.000	11.250	10.700	11.250	22.042	9,187
2022-08-24	11.250	11.750	10.950	11.500	22.532	11,738
2022-08-23	11.800	11.800	10.900	11.350	22.238	7,145
2022-08-22	11.200	11.850	11.200	11.850	23.218	6,635
2022-08-19	11.200	11.200	10.900	11.200	21.944	2,551
2022-08-18	11.100	11.400	10.900	11.200	21.944	6,635
2022-08-17	11.000	11.350	10.650	11.100	21.748	15,311
2022-08-16	10.950	11.450	10.900	11.250	22.042	36,237
2022-08-15	10.700	10.900	10.700	10.900	21.356	7,145
2022-08-12	9.990	10.700	9.990	10.700	20.964	7,145
2022-08-11	10.750	10.800	10.700	10.800	21.160	4,593
2022-08-10	10.250	10.850	10.250	10.850	21.258	14,290

← NewerPage 17 of 21 · 1,221 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.