Empower Technology Corporation. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 15.550 | 16.600 | 15.550 | 16.600 | 16.600 | 10,000 |
| 2026-07-21 | 16.750 | 16.750 | 15.900 | 16.650 | 16.650 | 4,100 |
| 2026-07-20 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3,016 |
| 2026-07-17 | 16.050 | 16.600 | 15.600 | 16.450 | 16.450 | 11,000 |
| 2026-07-16 | 16.550 | 16.550 | 15.550 | 15.550 | 15.550 | 13,017 |
| 2026-07-15 | 16.650 | 16.650 | 15.750 | 16.650 | 16.650 | 4,000 |
| 2026-07-14 | 17.200 | 17.200 | 16.350 | 16.950 | 16.950 | 5,025 |
| 2026-07-13 | 17.300 | 17.550 | 17.300 | 17.550 | 17.550 | 7,100 |
| 2026-07-10 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2026-07-09 | 16.950 | 16.950 | 15.650 | 16.750 | 16.750 | 25,000 |
| 2026-07-08 | 16.150 | 17.200 | 16.000 | 17.100 | 17.100 | 98,050 |
| 2026-07-07 | 15.700 | 15.750 | 15.300 | 15.650 | 15.650 | 21,056 |
| 2026-07-06 | 15.750 | 15.800 | 15.350 | 15.800 | 15.800 | 15,065 |
| 2026-07-03 | 15.700 | 16.400 | 15.600 | 15.800 | 15.800 | 26,000 |
| 2026-07-02 | 14.950 | 16.150 | 14.950 | 15.800 | 15.800 | 28,100 |
| 2026-07-01 | 16.950 | 16.950 | 15.000 | 15.750 | 15.750 | 89,163 |
| 2026-06-30 | 17.950 | 17.950 | 16.500 | 16.500 | 16.500 | 74,538 |
| 2026-06-29 | 16.700 | 19.800 | 16.650 | 18.150 | 18.150 | 270,088 |
| 2026-06-26 | 17.500 | 18.500 | 17.500 | 18.500 | 18.500 | 328,122 |
| 2026-06-25 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 1,095 |
| 2026-06-24 | 15.450 | 16.350 | 15.350 | 16.350 | 16.350 | 10,255 |
| 2026-06-23 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2026-06-22 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1,000 |
| 2026-06-18 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 4,000 |
| 2026-06-17 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 0 |
| 2026-06-16 | 16.600 | 16.600 | 16.550 | 16.600 | 16.600 | 5,000 |
| 2026-06-15 | 15.500 | 16.650 | 15.500 | 16.650 | 16.650 | 3,000 |
| 2026-06-12 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 2,000 |
| 2026-06-11 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 3,000 |
| 2026-06-10 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 2,000 |
| 2026-06-09 | 15.300 | 15.300 | 14.800 | 14.800 | 14.800 | 8,152 |
| 2026-06-08 | 15.200 | 15.250 | 15.200 | 15.250 | 15.250 | 2,000 |
| 2026-06-05 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 2,000 |
| 2026-06-04 | 15.400 | 15.450 | 15.400 | 15.400 | 15.400 | 7,000 |
| 2026-06-03 | 15.450 | 15.450 | 15.350 | 15.350 | 15.350 | 8,065 |
| 2026-06-02 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 1,000 |
| 2026-06-01 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 0 |
| 2026-05-29 | 15.350 | 15.350 | 15.300 | 15.300 | 15.300 | 7,000 |
| 2026-05-28 | 15.300 | 15.300 | 15.250 | 15.300 | 15.300 | 39,000 |
| 2026-05-27 | 15.150 | 15.300 | 15.150 | 15.200 | 15.200 | 4,000 |
| 2026-05-26 | 15.500 | 16.000 | 15.500 | 16.000 | 16.000 | 7,000 |
| 2026-05-25 | 16.150 | 17.100 | 16.150 | 17.100 | 17.100 | 3,000 |
| 2026-05-22 | 15.550 | 17.700 | 15.550 | 17.700 | 17.700 | 4,008 |
| 2026-05-21 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,000 |
| 2026-05-20 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2026-05-19 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2026-05-18 | 15.300 | 15.500 | 15.300 | 15.500 | 15.500 | 7,000 |
| 2026-05-15 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 1,024 |
| 2026-05-14 | 15.000 | 15.950 | 15.000 | 15.950 | 15.950 | 12,123 |
| 2026-05-13 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 6,070 |
| 2026-05-12 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 7,070 |
| 2026-05-11 | 14.900 | 15.000 | 14.900 | 15.000 | 15.000 | 9,041 |
| 2026-05-08 | 14.700 | 14.900 | 14.650 | 14.900 | 14.900 | 15,100 |
| 2026-05-07 | 15.300 | 15.350 | 14.500 | 14.500 | 14.500 | 7,070 |
| 2026-05-06 | 14.950 | 14.950 | 14.500 | 14.850 | 14.850 | 26,000 |
| 2026-05-05 | 16.000 | 16.000 | 15.350 | 15.550 | 15.550 | 8,002 |
| 2026-05-04 | 16.350 | 16.650 | 16.350 | 16.350 | 16.350 | 10,000 |
| 2026-04-30 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-04-29 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-04-28 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
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.