Empower Technology Corporation. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.300	10.400	9.980	10.350	20.279	22,967
2022-08-08	11.000	11.550	10.000	11.450	22.434	43,383
2022-08-05	11.000	11.000	11.000	11.000	21.552	510
2022-08-04	10.950	11.400	10.650	10.950	21.454	19,905
2022-08-03	11.400	11.650	11.400	11.400	22.336	3,062
2022-08-02	11.400	11.450	10.950	11.300	22.140	10,207
2022-08-01	11.100	11.650	10.750	11.400	22.336	11,738
2022-07-29	10.500	11.250	10.500	11.000	21.552	22,457
2022-07-28	10.050	11.000	10.050	10.850	21.258	11,738
2022-07-27	11.350	11.350	10.500	11.050	21.650	7,145
2022-07-26	10.200	10.350	10.200	10.350	20.279	4,083
2022-07-25	10.250	10.300	9.900	9.990	19.573	9,187
2022-07-22	10.250	10.250	9.870	9.990	19.573	23,477
2022-07-21	10.000	10.000	9.980	9.980	19.554	3,062
2022-07-20	9.890	10.050	9.820	10.050	19.691	17,353
2022-07-19	10.100	10.400	9.860	10.150	19.887	28,071
2022-07-18	9.850	10.050	9.850	10.000	19.593	5,103
2022-07-15	10.050	10.050	10.050	10.050	19.691	0
2022-07-14	10.050	10.050	10.050	10.050	19.691	510
2022-07-13	10.050	10.050	10.050	10.050	19.691	510
2022-07-12	10.000	10.000	10.000	10.000	19.593	1,020
2022-07-11	10.000	10.000	9.900	10.000	19.593	8,676
2022-07-08	10.100	10.250	9.710	9.980	19.554	9,697
2022-07-07	10.000	10.150	9.900	10.050	19.691	7,655
2022-07-06	10.000	10.150	10.000	10.000	19.593	9,187
2022-07-05	10.000	10.150	9.900	10.000	19.593	8,166
2022-07-04	9.800	10.300	9.800	9.980	19.554	17,353
2022-07-01	10.000	10.400	9.320	9.500	18.613	40,320
2022-06-30	9.860	10.500	9.860	10.000	19.593	25,519
2022-06-29	10.050	10.500	9.900	10.000	19.593	67,881
2022-06-28	9.960	10.000	9.900	10.000	19.593	41,851
2022-06-27	10.000	10.300	9.500	9.920	19.436	11,228
2022-06-24	9.940	9.940	9.600	9.600	18.809	7,145
2022-06-23	9.510	9.990	9.390	9.740	19.084	18,884
2022-06-22	9.470	9.500	9.250	9.500	18.613	18,374
2022-06-21	9.490	9.500	9.230	9.500	18.613	7,655
2022-06-20	9.500	9.500	9.300	9.490	18.594	7,145
2022-06-17	9.200	9.490	9.190	9.490	18.594	25,519
2022-06-16	9.480	9.540	9.320	9.490	18.594	15,822
2022-06-15	9.450	9.450	9.150	9.440	18.496	12,249
2022-06-14	9.470	9.470	9.300	9.440	18.496	50,528
2022-06-13	9.230	9.860	9.200	9.440	18.496	29,092
2022-06-10	9.150	9.190	9.080	9.180	17.986	10,718
2022-06-09	9.110	9.260	9.000	9.260	18.143	22,457
2022-06-08	9.080	9.250	9.000	9.200	18.026	6,635
2022-06-07	8.820	9.100	8.810	9.000	17.634	9,697
2022-06-06	9.000	9.070	8.800	9.070	17.771	3,062
2022-06-02	8.980	9.170	8.980	9.170	17.967	4,593
2022-06-01	9.090	9.190	9.090	9.190	18.006	2,551
2022-05-31	9.030	9.040	9.020	9.040	17.712	3,572
2022-05-30	8.990	9.010	8.750	9.010	17.653	13,270
2022-05-27	9.000	9.090	8.800	8.800	17.242	19,905
2022-05-26	9.210	9.280	9.000	9.210	18.045	5,614
2022-05-25	9.010	9.130	8.990	8.990	17.614	8,166
2022-05-24	8.860	8.860	8.860	8.860	17.359	510
2022-05-23	8.990	9.220	8.990	9.220	18.065	5,614
2022-05-20	9.000	9.040	8.980	8.990	17.614	6,635
2022-05-19	8.980	8.980	8.980	8.980	17.594	510
2022-05-18	8.800	8.990	8.800	8.990	17.614	13,780
2022-05-17	9.240	9.450	9.240	9.390	18.398	3,572

← NewerPage 18 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.