Empower Technology Corporation. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 9.230 | 9.230 | 8.880 | 9.160 | 17.947 | 9,697 |
| 2022-05-13 | 9.280 | 9.280 | 9.000 | 9.090 | 17.810 | 6,124 |
| 2022-05-12 | 9.080 | 9.080 | 9.000 | 9.000 | 17.634 | 1,020 |
| 2022-05-11 | 9.100 | 9.190 | 8.820 | 9.150 | 17.928 | 4,593 |
| 2022-05-10 | 9.110 | 9.340 | 9.000 | 9.000 | 17.634 | 20,925 |
| 2022-05-09 | 9.140 | 9.140 | 8.860 | 8.860 | 17.359 | 2,041 |
| 2022-05-06 | 9.730 | 9.730 | 8.780 | 9.160 | 17.947 | 9,697 |
| 2022-05-05 | 9.070 | 9.420 | 9.070 | 9.420 | 18.457 | 12,249 |
| 2022-05-04 | 8.750 | 9.040 | 8.500 | 8.970 | 17.575 | 11,228 |
| 2022-05-03 | 9.160 | 9.160 | 8.580 | 9.050 | 17.732 | 2,041 |
| 2022-04-29 | 8.550 | 9.180 | 8.550 | 9.180 | 17.986 | 11,738 |
| 2022-04-28 | 8.610 | 8.610 | 8.460 | 8.590 | 16.830 | 4,593 |
| 2022-04-27 | 8.660 | 8.840 | 8.330 | 8.760 | 17.163 | 33,175 |
| 2022-04-26 | 8.700 | 8.800 | 8.500 | 8.660 | 16.968 | 30,623 |
| 2022-04-25 | 8.720 | 8.770 | 8.410 | 8.670 | 16.987 | 36,237 |
| 2022-04-22 | 8.780 | 8.830 | 8.670 | 8.680 | 17.007 | 5,614 |
| 2022-04-21 | 8.710 | 8.860 | 8.650 | 8.750 | 17.144 | 12,759 |
| 2022-04-20 | 8.690 | 8.970 | 8.600 | 8.680 | 17.007 | 41,851 |
| 2022-04-19 | 8.380 | 8.840 | 8.350 | 8.680 | 17.007 | 41,851 |
| 2022-04-18 | 8.380 | 8.680 | 8.300 | 8.300 | 16.262 | 26,029 |
| 2022-04-15 | 8.080 | 8.290 | 8.030 | 8.200 | 16.066 | 17,353 |
| 2022-04-14 | 8.030 | 8.390 | 8.000 | 8.060 | 15.792 | 39,299 |
| 2022-04-13 | 8.130 | 8.130 | 7.960 | 8.100 | 15.870 | 48,486 |
| 2022-04-12 | 8.000 | 8.350 | 8.000 | 8.100 | 15.870 | 9,697 |
| 2022-04-11 | 8.480 | 8.490 | 7.770 | 7.770 | 15.224 | 2,041 |
| 2022-04-08 | 8.460 | 8.460 | 8.460 | 8.460 | 16.576 | 0 |
| 2022-04-07 | 8.240 | 8.510 | 8.240 | 8.460 | 16.576 | 2,551 |
| 2022-04-06 | 8.230 | 8.230 | 8.230 | 8.230 | 16.125 | 510 |
| 2022-04-01 | 8.110 | 8.420 | 8.110 | 8.280 | 16.223 | 4,083 |
| 2022-03-31 | 7.950 | 7.950 | 7.950 | 7.950 | 15.576 | 0 |
| 2022-03-30 | 8.100 | 8.110 | 7.700 | 7.950 | 15.576 | 30,623 |
| 2022-03-29 | 7.800 | 8.070 | 7.660 | 8.070 | 15.812 | 14,290 |
| 2022-03-28 | 7.280 | 8.090 | 7.280 | 8.050 | 15.772 | 53,590 |
| 2022-03-25 | 7.510 | 7.690 | 7.220 | 7.360 | 14.420 | 27,050 |
| 2022-03-24 | 7.640 | 7.910 | 7.410 | 7.510 | 14.714 | 14,801 |
| 2022-03-23 | 7.550 | 7.740 | 7.310 | 7.740 | 15.165 | 15,311 |
| 2022-03-22 | 7.470 | 7.590 | 7.320 | 7.590 | 14.871 | 61,246 |
| 2022-03-21 | 8.040 | 8.040 | 7.470 | 7.470 | 14.636 | 17,353 |
| 2022-03-18 | 7.660 | 8.190 | 7.650 | 8.190 | 16.047 | 4,083 |
| 2022-03-17 | 7.420 | 7.720 | 7.420 | 7.720 | 15.126 | 33,685 |
| 2022-03-16 | 7.330 | 7.590 | 7.130 | 7.420 | 14.538 | 55,632 |
| 2022-03-15 | 7.520 | 7.520 | 7.310 | 7.320 | 14.342 | 2,551 |
| 2022-03-14 | 7.490 | 7.700 | 7.360 | 7.540 | 14.773 | 69,923 |
| 2022-03-11 | 7.330 | 7.490 | 7.330 | 7.490 | 14.675 | 22,967 |
| 2022-03-10 | 7.470 | 7.580 | 7.320 | 7.320 | 14.342 | 32,154 |
| 2022-03-09 | 7.300 | 7.660 | 7.300 | 7.480 | 14.656 | 11,228 |
| 2022-03-08 | 7.600 | 7.610 | 7.040 | 7.540 | 14.773 | 41,851 |
| 2022-03-07 | 7.920 | 7.920 | 7.430 | 7.600 | 14.891 | 13,780 |
| 2022-03-04 | 7.980 | 8.090 | 7.680 | 7.720 | 15.126 | 34,196 |
| 2022-03-03 | 7.980 | 7.980 | 7.980 | 7.980 | 15.635 | 510 |
| 2022-03-02 | 8.020 | 8.090 | 7.980 | 7.980 | 15.635 | 9,697 |
| 2022-03-01 | 8.260 | 8.430 | 7.850 | 8.130 | 15.929 | 39,299 |
| 2022-02-25 | 7.890 | 8.430 | 7.860 | 8.370 | 16.399 | 43,383 |
| 2022-02-24 | 8.380 | 8.380 | 7.820 | 7.880 | 15.439 | 27,561 |
| 2022-02-23 | 8.370 | 8.640 | 8.370 | 8.400 | 16.458 | 6,124 |
| 2022-02-22 | 8.100 | 8.370 | 8.100 | 8.370 | 16.399 | 1,020 |
| 2022-02-21 | 7.990 | 8.100 | 7.770 | 8.100 | 15.870 | 8,676 |
| 2022-02-18 | 8.000 | 8.000 | 7.850 | 7.990 | 15.655 | 29,602 |
| 2022-02-17 | 8.000 | 8.080 | 8.000 | 8.000 | 15.674 | 6,635 |
| 2022-02-16 | 8.000 | 8.300 | 7.880 | 8.000 | 15.674 | 15,311 |
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.