Empower Technology Corporation. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 2,551 |
| 2026-01-16 | 16.400 | 17.250 | 16.400 | 16.850 | 16.850 | 16,000 |
| 2026-01-15 | 16.800 | 16.900 | 16.800 | 16.900 | 16.900 | 3,000 |
| 2026-01-14 | 17.000 | 17.300 | 16.200 | 16.950 | 16.950 | 18,000 |
| 2026-01-13 | 16.950 | 17.900 | 16.950 | 17.000 | 17.000 | 5,000 |
| 2026-01-12 | 17.100 | 17.600 | 16.700 | 17.050 | 17.050 | 16,000 |
| 2026-01-09 | 17.100 | 17.350 | 17.100 | 17.100 | 17.100 | 3,000 |
| 2026-01-08 | 17.100 | 17.950 | 16.800 | 17.150 | 17.150 | 10,455 |
| 2026-01-07 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 10,000 |
| 2026-01-06 | 17.600 | 17.600 | 17.000 | 17.550 | 17.550 | 3,000 |
| 2026-01-05 | 17.350 | 17.700 | 17.300 | 17.600 | 17.600 | 5,000 |
| 2026-01-02 | 17.950 | 18.000 | 17.100 | 17.900 | 17.900 | 35,000 |
| 2025-12-31 | 18.100 | 18.150 | 17.000 | 17.950 | 17.950 | 28,000 |
| 2025-12-30 | 17.350 | 18.450 | 17.300 | 18.250 | 18.250 | 17,100 |
| 2025-12-29 | 18.050 | 18.050 | 17.900 | 18.050 | 18.050 | 10,000 |
| 2025-12-26 | 18.300 | 18.300 | 17.150 | 17.450 | 17.450 | 8,000 |
| 2025-12-24 | 18.450 | 18.450 | 17.200 | 17.800 | 17.800 | 5,000 |
| 2025-12-23 | 17.300 | 18.000 | 17.300 | 18.000 | 18.000 | 3,000 |
| 2025-12-22 | 18.100 | 18.100 | 16.600 | 17.900 | 17.900 | 9,001 |
| 2025-12-19 | 18.500 | 18.500 | 17.450 | 17.500 | 17.500 | 4,061 |
| 2025-12-18 | 17.450 | 17.800 | 16.850 | 17.350 | 17.350 | 12,551 |
| 2025-12-17 | 16.400 | 16.900 | 16.400 | 16.900 | 16.900 | 6,000 |
| 2025-12-16 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 1,000 |
| 2025-12-15 | 16.850 | 17.400 | 16.500 | 17.400 | 17.400 | 11,551 |
| 2025-12-12 | 16.550 | 16.800 | 16.500 | 16.500 | 16.500 | 7,131 |
| 2025-12-11 | 17.200 | 17.200 | 16.700 | 16.950 | 16.950 | 3,000 |
| 2025-12-10 | 16.850 | 16.900 | 16.850 | 16.900 | 16.900 | 3,000 |
| 2025-12-09 | 16.650 | 17.200 | 16.650 | 17.150 | 17.150 | 5,000 |
| 2025-12-08 | 17.450 | 17.450 | 16.800 | 17.350 | 17.350 | 6,000 |
| 2025-12-05 | 16.900 | 17.450 | 16.600 | 17.450 | 17.450 | 7,000 |
| 2025-12-04 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1,000 |
| 2025-12-03 | 16.900 | 16.900 | 16.350 | 16.900 | 16.900 | 3,001 |
| 2025-12-02 | 16.850 | 16.850 | 16.600 | 16.800 | 16.800 | 5,000 |
| 2025-12-01 | 16.550 | 16.550 | 16.500 | 16.500 | 16.500 | 5,020 |
| 2025-11-28 | 17.250 | 17.250 | 16.750 | 16.950 | 16.950 | 13,060 |
| 2025-11-27 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 1,000 |
| 2025-11-26 | 17.750 | 17.750 | 17.050 | 17.100 | 17.100 | 15,300 |
| 2025-11-25 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 1,000 |
| 2025-11-24 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 1,000 |
| 2025-11-21 | 17.900 | 18.800 | 17.350 | 17.750 | 17.750 | 12,000 |
| 2025-11-20 | 17.900 | 17.900 | 17.300 | 17.300 | 17.300 | 7,300 |
| 2025-11-19 | 17.900 | 18.500 | 17.800 | 17.950 | 17.950 | 4,000 |
| 2025-11-18 | 18.900 | 18.900 | 17.300 | 17.300 | 17.300 | 11,000 |
| 2025-11-17 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 1,000 |
| 2025-11-14 | 18.700 | 18.850 | 17.700 | 18.800 | 18.800 | 7,780 |
| 2025-11-13 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 1,360 |
| 2025-11-12 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 1,360 |
| 2025-11-11 | 18.000 | 18.900 | 18.000 | 18.800 | 18.800 | 6,000 |
| 2025-11-10 | 18.900 | 18.900 | 17.450 | 18.650 | 18.650 | 7,000 |
| 2025-11-07 | 18.950 | 18.950 | 18.000 | 18.550 | 18.550 | 10,000 |
| 2025-11-06 | 18.900 | 18.900 | 17.950 | 18.350 | 18.350 | 3,000 |
| 2025-11-05 | 18.450 | 18.850 | 18.400 | 18.400 | 18.400 | 3,551 |
| 2025-11-04 | 18.050 | 18.050 | 17.400 | 17.950 | 17.950 | 11,510 |
| 2025-11-03 | 18.950 | 18.950 | 18.150 | 18.350 | 18.350 | 5,000 |
| 2025-10-31 | 18.850 | 18.850 | 18.200 | 18.700 | 18.700 | 10,000 |
| 2025-10-30 | 19.100 | 19.100 | 18.700 | 18.900 | 18.900 | 3,002 |
| 2025-10-29 | 18.750 | 18.750 | 18.350 | 18.650 | 18.650 | 11,000 |
| 2025-10-28 | 19.650 | 19.650 | 18.750 | 18.750 | 18.750 | 4,000 |
| 2025-10-27 | 19.800 | 19.800 | 19.000 | 19.000 | 19.000 | 4,000 |
| 2025-10-23 | 19.950 | 19.950 | 19.000 | 19.500 | 19.500 | 11,510 |
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.