Empower Technology Corporation. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.250	19.250	19.250	19.250	19.250	1,000
2025-07-28	19.300	19.300	19.300	19.300	19.300	1,000
2025-07-25	19.000	19.000	19.000	19.000	19.000	1,082
2025-07-24	18.800	19.400	18.500	18.500	18.500	17,050
2025-07-23	18.300	18.900	18.300	18.800	18.800	3,000
2025-07-22	19.450	19.450	18.450	19.050	19.050	9,000
2025-07-21	19.550	19.550	18.650	19.350	19.350	5,000
2025-07-18	19.200	19.550	19.200	19.550	19.550	3,362
2025-07-17	19.900	19.900	18.100	19.750	19.750	31,000
2025-07-16	19.850	19.850	19.850	19.850	19.850	1,000
2025-07-15	19.750	19.750	19.750	19.750	19.750	1,000
2025-07-14	19.800	19.800	19.800	19.800	19.800	1,386
2025-07-11	19.750	19.750	18.950	19.450	19.450	7,100
2025-07-10	19.950	19.950	19.950	19.950	19.950	1,000
2025-07-09	19.950	19.950	19.950	19.950	19.950	1,000
2025-07-08	19.600	19.950	19.600	19.950	19.950	4,000
2025-07-07	19.650	19.650	19.650	19.650	19.650	1,945
2025-07-04	19.450	19.450	19.000	19.000	19.000	12,000
2025-07-03	18.950	18.950	18.950	18.950	18.950	1,000
2025-07-02	19.450	19.450	19.100	19.100	19.100	13,310
2025-07-01	18.850	19.000	18.850	19.000	19.000	11,100
2025-06-30	19.350	19.350	18.000	19.050	19.050	6,060
2025-06-27	19.000	19.000	18.900	18.900	18.900	2,371
2025-06-26	18.950	18.950	18.150	18.850	18.850	5,000
2025-06-25	18.950	18.950	18.850	18.850	18.850	2,045
2025-06-24	19.800	19.800	18.600	18.600	18.600	3,045
2025-06-23	19.850	20.050	19.000	19.250	19.250	11,510
2025-06-20	19.950	19.950	19.950	19.950	19.950	1,000
2025-06-19	19.700	19.700	18.600	19.500	19.500	5,000
2025-06-18	19.800	19.800	19.800	19.800	19.800	1,000
2025-06-17	20.350	20.350	19.400	19.900	19.900	9,042
2025-06-16	19.850	20.350	19.850	20.350	20.350	2,000
2025-06-13	20.200	20.200	19.050	19.050	19.050	18,398
2025-06-12	20.150	20.950	20.150	20.950	20.950	5,160
2025-06-11	21.050	21.050	21.050	21.050	21.050	1,070
2025-06-10	20.900	20.900	20.800	20.800	20.800	2,000
2025-06-09	21.150	21.150	19.850	20.950	20.950	7,570
2025-06-06	21.150	21.150	21.150	21.150	21.150	1,510
2025-06-05	20.500	21.250	20.500	21.250	21.250	4,226
2025-06-04	20.600	21.550	19.700	21.300	21.300	19,144
2025-06-03	21.700	21.700	19.950	19.950	19.950	3,532
2025-06-02	19.600	21.750	19.600	21.200	21.200	13,475
2025-05-29	21.600	21.600	20.250	20.250	20.250	3,796
2025-05-28	21.550	21.550	21.550	21.550	21.550	1,060
2025-05-27	20.450	21.100	19.800	21.100	21.100	4,020
2025-05-26	20.500	21.150	20.500	21.150	21.150	3,000
2025-05-23	21.550	21.600	20.500	21.200	21.200	6,000
2025-05-22	21.800	21.800	21.800	21.800	21.800	1,010
2025-05-21	21.050	21.950	21.050	21.450	21.450	6,965
2025-05-20	21.900	22.000	20.200	21.900	21.900	15,165
2025-05-19	21.750	21.750	21.750	21.750	21.750	1,000
2025-05-16	21.150	21.850	21.150	21.850	21.850	3,000
2025-05-15	21.200	21.950	21.200	21.950	21.950	8,317
2025-05-14	20.800	21.850	20.150	21.850	21.850	10,000
2025-05-13	21.550	21.600	20.850	21.500	21.500	8,000
2025-05-12	21.550	21.550	21.550	21.550	21.550	1,040
2025-05-09	21.950	21.950	21.950	21.950	21.950	1,000
2025-05-08	21.600	21.850	21.600	21.850	21.850	2,000
2025-05-07	21.950	21.950	20.900	20.900	20.900	3,000
2025-05-06	21.600	21.750	20.950	21.750	21.750	8,112

← NewerPage 6 of 21 · 1,216 trading daysOlder →

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.