Empower Technology Corporation. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2026-04-24 | 17.050 | 17.050 | 17.000 | 17.000 | 17.000 | 32,000 |
| 2026-04-23 | 17.000 | 17.050 | 17.000 | 17.050 | 17.050 | 35,000 |
| 2026-04-22 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 6,000 |
| 2026-04-21 | 17.100 | 17.150 | 17.000 | 17.000 | 17.000 | 12,870 |
| 2026-04-20 | 17.500 | 17.500 | 17.400 | 17.500 | 17.500 | 4,299 |
| 2026-04-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 14,433 |
| 2026-04-16 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 14,026 |
| 2026-04-15 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,026 |
| 2026-04-14 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2,000 |
| 2026-04-13 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 6,000 |
| 2026-04-10 | 17.000 | 17.050 | 17.000 | 17.050 | 17.050 | 10,000 |
| 2026-04-09 | 17.000 | 17.100 | 17.000 | 17.000 | 17.000 | 14,000 |
| 2026-04-08 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 12,001 |
| 2026-04-07 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 28,000 |
| 2026-04-02 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 12,000 |
| 2026-04-01 | 17.100 | 17.100 | 17.000 | 17.100 | 17.100 | 30,249 |
| 2026-03-31 | 17.100 | 17.100 | 17.000 | 17.100 | 17.100 | 99,000 |
| 2026-03-30 | 17.000 | 17.350 | 17.000 | 17.250 | 17.250 | 20,103 |
| 2026-03-27 | 16.650 | 17.050 | 16.650 | 17.050 | 17.050 | 12,000 |
| 2026-03-26 | 16.200 | 17.100 | 16.100 | 17.100 | 17.100 | 63,081 |
| 2026-03-25 | 16.800 | 17.200 | 16.800 | 17.200 | 17.200 | 21,000 |
| 2026-03-24 | 17.350 | 17.350 | 16.650 | 17.200 | 17.200 | 3,000 |
| 2026-03-23 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 1,000 |
| 2026-03-20 | 17.300 | 17.300 | 17.050 | 17.150 | 17.150 | 21,001 |
| 2026-03-19 | 17.050 | 17.150 | 17.050 | 17.150 | 17.150 | 7,000 |
| 2026-03-18 | 16.500 | 16.900 | 16.500 | 16.500 | 16.500 | 36,000 |
| 2026-03-17 | 17.300 | 17.300 | 16.500 | 17.100 | 17.100 | 5,000 |
| 2026-03-16 | 17.350 | 17.350 | 17.000 | 17.250 | 17.250 | 6,000 |
| 2026-03-13 | 17.300 | 17.300 | 16.500 | 17.250 | 17.250 | 7,000 |
| 2026-03-12 | 17.500 | 17.600 | 17.500 | 17.600 | 17.600 | 2,510 |
| 2026-03-11 | 17.000 | 17.350 | 17.000 | 17.200 | 17.200 | 8,000 |
| 2026-03-10 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 2,000 |
| 2026-03-09 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 1,000 |
| 2026-03-06 | 16.800 | 17.250 | 16.750 | 17.100 | 17.100 | 11,000 |
| 2026-03-05 | 17.250 | 17.300 | 17.250 | 17.300 | 17.300 | 2,510 |
| 2026-03-04 | 17.350 | 17.350 | 16.250 | 16.900 | 16.900 | 26,000 |
| 2026-03-03 | 17.050 | 17.050 | 16.550 | 16.850 | 16.850 | 7,000 |
| 2026-03-02 | 17.400 | 17.400 | 17.000 | 17.000 | 17.000 | 2,000 |
| 2026-02-26 | 17.350 | 17.450 | 16.750 | 16.950 | 16.950 | 10,020 |
| 2026-02-25 | 17.450 | 17.450 | 16.400 | 16.850 | 16.850 | 11,000 |
| 2026-02-24 | 17.350 | 17.350 | 17.300 | 17.300 | 17.300 | 2,000 |
| 2026-02-23 | 17.850 | 17.850 | 17.350 | 17.350 | 17.350 | 2,000 |
| 2026-02-11 | 17.350 | 17.350 | 16.850 | 17.250 | 17.250 | 6,000 |
| 2026-02-10 | 16.700 | 17.250 | 16.700 | 17.200 | 17.200 | 9,000 |
| 2026-02-09 | 17.250 | 17.500 | 16.600 | 17.400 | 17.400 | 12,000 |
| 2026-02-06 | 17.400 | 17.750 | 16.450 | 17.550 | 17.550 | 19,000 |
| 2026-02-05 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 1,000 |
| 2026-02-04 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 1,000 |
| 2026-02-03 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 1,074 |
| 2026-02-02 | 17.300 | 17.300 | 16.200 | 16.950 | 16.950 | 9,000 |
| 2026-01-30 | 17.550 | 17.550 | 16.800 | 17.250 | 17.250 | 5,002 |
| 2026-01-29 | 17.450 | 17.450 | 17.000 | 17.200 | 17.200 | 12,000 |
| 2026-01-28 | 17.000 | 17.000 | 16.300 | 17.000 | 17.000 | 47,100 |
| 2026-01-27 | 17.550 | 17.550 | 16.450 | 16.450 | 16.450 | 22,274 |
| 2026-01-26 | 16.550 | 16.700 | 16.250 | 16.500 | 16.500 | 16,001 |
| 2026-01-23 | 17.800 | 17.800 | 16.550 | 16.550 | 16.550 | 7,136 |
| 2026-01-22 | 16.650 | 17.150 | 16.300 | 16.600 | 16.600 | 29,269 |
| 2026-01-21 | 17.750 | 17.750 | 16.650 | 16.650 | 16.650 | 6,510 |
| 2026-01-20 | 16.650 | 16.950 | 16.650 | 16.700 | 16.700 | 4,001 |
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.