Empower Technology Corporation. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.150	21.850	21.150	21.850	21.850	2,060
2025-05-02	22.150	22.650	21.800	22.000	22.000	12,000
2025-04-30	21.650	22.700	21.500	22.700	22.700	27,000
2025-04-29	21.850	22.400	21.850	22.400	22.400	2,000
2025-04-28	22.200	22.750	22.000	22.500	22.500	23,365
2025-04-25	21.300	22.850	21.000	22.850	22.850	40,427
2025-04-24	22.200	22.200	21.750	21.800	21.800	3,060
2025-04-23	22.600	22.600	21.200	21.800	21.800	25,060
2025-04-22	21.100	21.900	21.100	21.850	21.850	7,200
2025-04-21	22.700	22.700	22.700	22.700	22.700	1,200
2025-04-18	20.800	22.000	20.800	22.000	22.000	6,420
2025-04-17	22.800	22.800	20.750	21.550	21.550	18,120
2025-04-16	22.700	22.700	22.700	22.700	22.700	2,450
2025-04-15	21.300	21.950	21.300	21.950	21.950	7,083
2025-04-14	21.400	21.400	20.150	21.350	21.350	13,005
2025-04-11	20.250	22.200	20.250	21.350	21.350	36,575
2025-04-10	22.750	22.750	20.150	21.800	21.800	17,000
2025-04-09	21.100	22.100	20.700	20.700	20.700	17,000
2025-04-08	23.250	25.600	22.700	23.000	23.000	19,510
2025-04-07	25.200	25.200	25.200	25.200	25.200	2,000
2025-04-02	28.750	28.750	25.850	27.950	27.950	42,524
2025-04-01	24.500	27.800	24.300	27.800	27.800	22,503
2025-03-31	25.050	26.200	22.400	26.200	26.200	30,063
2025-03-28	23.600	24.600	23.500	24.600	24.600	9,000
2025-03-27	24.450	25.100	24.100	24.400	24.400	15,031
2025-03-26	24.000	25.200	23.550	24.350	24.350	20,020
2025-03-25	23.750	24.050	23.700	24.050	24.050	5,551
2025-03-24	22.750	23.000	22.750	23.000	23.000	10,000
2025-03-21	24.000	24.100	23.250	23.250	23.250	15,299
2025-03-20	24.500	24.650	24.500	24.650	24.650	3,041
2025-03-19	24.300	24.300	23.450	24.150	24.150	7,389
2025-03-18	24.150	24.150	23.050	23.500	23.500	7,162
2025-03-17	24.400	24.400	23.050	23.750	23.750	13,000
2025-03-14	23.900	23.900	22.500	23.850	23.850	13,100
2025-03-13	24.550	24.550	23.900	23.950	23.950	3,239
2025-03-12	23.700	24.450	23.700	23.900	23.900	9,001
2025-03-11	23.700	23.700	23.700	23.700	23.700	1,001
2025-03-10	21.950	23.300	21.950	23.300	23.300	3,209
2025-03-07	23.600	24.350	22.000	23.950	23.950	11,000
2025-03-06	24.850	24.850	22.850	22.850	22.850	5,270
2025-03-05	24.750	24.750	24.750	24.750	24.750	1,760
2025-03-04	24.900	24.900	24.900	24.900	24.900	0
2025-03-03	24.900	24.900	24.900	24.900	24.900	1,000
2025-02-27	22.750	24.550	22.750	24.550	24.550	8,999
2025-02-26	23.100	23.100	23.100	23.100	23.100	0
2025-02-25	23.100	23.100	23.100	23.100	23.100	0
2025-02-24	23.650	23.650	21.500	23.100	23.100	7,194
2025-02-21	23.550	23.550	23.550	23.550	23.550	1,001
2025-02-20	23.250	23.450	23.250	23.450	23.450	2,330
2025-02-19	21.850	23.100	21.850	22.500	22.500	4,176
2025-02-18	21.150	21.150	21.150	21.150	21.150	2,236
2025-02-17	23.000	24.150	20.300	23.450	23.450	13,010
2025-02-14	22.000	22.250	22.000	22.250	22.250	12,002
2025-02-13	21.950	23.300	21.100	23.300	23.300	12,609
2025-02-12	23.500	23.750	22.800	23.350	23.350	4,000
2025-02-11	24.000	24.000	23.750	23.950	23.950	5,000
2025-02-10	24.300	24.300	24.300	24.300	24.300	0
2025-02-07	24.300	24.300	24.300	24.300	24.300	1,000
2025-02-06	24.200	24.200	24.200	24.200	24.200	0
2025-02-05	24.550	24.550	22.150	24.200	24.200	6,000

← NewerPage 7 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.