Empower Technology Corporation. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 7.980 | 8.460 | 7.980 | 8.000 | 15.674 | 12,249 |
| 2022-02-14 | 8.200 | 8.590 | 7.830 | 8.080 | 15.831 | 5,614 |
| 2022-02-11 | 7.970 | 8.200 | 7.960 | 8.200 | 16.066 | 9,697 |
| 2022-02-10 | 8.100 | 8.100 | 8.090 | 8.090 | 15.851 | 3,572 |
| 2022-02-09 | 7.940 | 8.150 | 7.940 | 8.150 | 15.968 | 6,124 |
| 2022-02-08 | 7.940 | 7.940 | 7.940 | 7.940 | 15.557 | 510 |
| 2022-02-07 | 7.950 | 7.950 | 7.950 | 7.950 | 15.576 | 1,020 |
| 2022-01-26 | 7.530 | 8.050 | 7.530 | 7.950 | 15.576 | 7,655 |
| 2022-01-25 | 8.500 | 8.500 | 7.520 | 7.780 | 15.243 | 24,498 |
| 2022-01-24 | 8.090 | 8.300 | 7.700 | 7.700 | 15.087 | 16,332 |
| 2022-01-21 | 8.380 | 8.380 | 7.820 | 8.250 | 16.164 | 28,581 |
| 2022-01-20 | 8.290 | 8.340 | 8.000 | 8.320 | 16.301 | 7,145 |
| 2022-01-19 | 8.190 | 8.590 | 8.190 | 8.290 | 16.243 | 8,676 |
| 2022-01-18 | 8.040 | 8.210 | 8.040 | 8.210 | 16.086 | 23,988 |
| 2022-01-17 | 8.230 | 8.230 | 8.230 | 8.230 | 16.125 | 510 |
| 2022-01-14 | 8.350 | 8.350 | 7.950 | 8.330 | 16.321 | 53,080 |
| 2022-01-13 | 7.940 | 8.360 | 7.940 | 8.030 | 15.733 | 26,029 |
| 2022-01-12 | 8.580 | 8.580 | 7.900 | 7.920 | 15.518 | 35,216 |
| 2022-01-11 | 8.750 | 8.890 | 8.260 | 8.600 | 16.850 | 54,611 |
| 2022-01-10 | 8.850 | 9.190 | 8.700 | 9.170 | 17.967 | 31,644 |
| 2022-01-07 | 8.960 | 8.960 | 8.600 | 8.850 | 17.340 | 17,863 |
| 2022-01-06 | 9.470 | 9.470 | 8.730 | 8.980 | 17.594 | 37,258 |
| 2022-01-05 | 8.840 | 8.840 | 8.630 | 8.800 | 17.242 | 41,341 |
| 2022-01-04 | 8.870 | 8.870 | 8.870 | 8.870 | 17.379 | 510 |
| 2022-01-03 | 8.910 | 8.910 | 8.910 | 8.910 | 17.457 | 10,718 |
| 2021-12-30 | 8.970 | 8.970 | 8.720 | 8.900 | 17.438 | 42,362 |
| 2021-12-29 | 8.820 | 8.820 | 8.630 | 8.740 | 17.124 | 27,050 |
| 2021-12-28 | 8.680 | 8.740 | 8.680 | 8.740 | 17.124 | 3,062 |
| 2021-12-27 | 8.720 | 8.730 | 8.600 | 8.670 | 16.987 | 20,415 |
| 2021-12-24 | 8.790 | 8.850 | 8.570 | 8.640 | 16.928 | 77,068 |
| 2021-12-23 | 8.740 | 8.800 | 8.700 | 8.790 | 17.222 | 18,374 |
| 2021-12-22 | 8.700 | 8.850 | 8.630 | 8.630 | 16.909 | 9,187 |
| 2021-12-21 | 8.770 | 8.770 | 8.650 | 8.750 | 17.144 | 10,207 |
| 2021-12-20 | 8.640 | 8.870 | 8.640 | 8.740 | 17.124 | 8,676 |
| 2021-12-17 | 8.680 | 8.840 | 8.680 | 8.770 | 17.183 | 30,112 |
| 2021-12-16 | 8.700 | 8.700 | 8.680 | 8.680 | 17.007 | 3,062 |
| 2021-12-15 | 8.710 | 8.850 | 8.700 | 8.850 | 17.340 | 7,655 |
| 2021-12-14 | 8.790 | 8.950 | 8.700 | 8.790 | 17.222 | 45,424 |
| 2021-12-13 | 9.120 | 9.120 | 8.750 | 8.800 | 17.242 | 59,205 |
| 2021-12-10 | 8.780 | 8.910 | 8.670 | 8.850 | 17.340 | 25,009 |
| 2021-12-09 | 8.890 | 8.890 | 8.690 | 8.690 | 17.026 | 9,697 |
| 2021-12-08 | 8.810 | 8.930 | 8.810 | 8.870 | 17.379 | 13,270 |
| 2021-12-07 | 8.780 | 8.820 | 8.700 | 8.700 | 17.046 | 7,145 |
| 2021-12-06 | 8.710 | 9.080 | 8.700 | 8.710 | 17.065 | 42,872 |
| 2021-12-03 | 8.680 | 9.020 | 8.670 | 9.020 | 17.673 | 28,071 |
| 2021-12-02 | 8.990 | 9.320 | 8.360 | 9.000 | 17.634 | 99,015 |
| 2021-12-01 | 8.980 | 9.040 | 8.660 | 9.040 | 17.712 | 22,967 |
| 2021-11-30 | 8.650 | 9.090 | 8.620 | 9.000 | 17.634 | 112,285 |
| 2021-11-29 | 8.520 | 9.060 | 8.520 | 8.570 | 16.791 | 62,777 |
| 2021-11-26 | 8.520 | 8.840 | 8.430 | 8.520 | 16.693 | 53,590 |
| 2021-11-25 | 8.700 | 8.870 | 8.700 | 8.710 | 17.065 | 29,092 |
| 2021-11-24 | 8.520 | 8.880 | 8.450 | 8.630 | 16.909 | 80,131 |
| 2021-11-23 | 8.380 | 8.550 | 8.220 | 8.450 | 16.556 | 58,184 |
| 2021-11-22 | 8.360 | 8.660 | 8.110 | 8.340 | 16.341 | 106,160 |
| 2021-11-19 | 8.000 | 8.310 | 8.000 | 8.090 | 15.851 | 63,288 |
| 2021-11-18 | 8.000 | 8.480 | 7.880 | 8.040 | 15.753 | 83,193 |
| 2021-11-17 | 7.840 | 8.120 | 7.800 | 8.030 | 15.733 | 52,570 |
| 2021-11-16 | 7.870 | 7.880 | 7.760 | 7.840 | 15.361 | 41,341 |
| 2021-11-15 | 7.730 | 7.850 | 7.730 | 7.750 | 15.185 | 9,697 |
| 2021-11-12 | 7.900 | 7.900 | 7.900 | 7.900 | 15.478 | 7,655 |
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.