Empower Technology Corporation. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 25.250 | 25.250 | 24.450 | 24.450 | 24.450 | 2,510 |
| 2025-02-03 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 0 |
| 2025-01-22 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 1,000 |
| 2025-01-21 | 23.750 | 23.800 | 23.750 | 23.750 | 23.750 | 3,000 |
| 2025-01-20 | 25.400 | 25.400 | 22.300 | 23.850 | 23.850 | 8,000 |
| 2025-01-17 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-01-16 | 24.500 | 25.250 | 21.500 | 21.500 | 21.500 | 2,000 |
| 2025-01-15 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 1,000 |
| 2025-01-14 | 24.550 | 24.550 | 22.950 | 22.950 | 22.950 | 2,000 |
| 2025-01-13 | 24.800 | 25.600 | 21.600 | 23.750 | 23.750 | 20,000 |
| 2025-01-10 | 24.200 | 24.200 | 23.850 | 24.000 | 24.000 | 6,000 |
| 2025-01-09 | 24.450 | 24.450 | 22.000 | 23.700 | 23.700 | 9,000 |
| 2025-01-08 | 22.500 | 23.950 | 22.250 | 23.750 | 23.750 | 19,000 |
| 2025-01-07 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 1,000 |
| 2025-01-06 | 23.750 | 24.500 | 23.750 | 23.950 | 23.950 | 3,000 |
| 2025-01-03 | 24.400 | 24.400 | 23.000 | 23.000 | 23.000 | 9,000 |
| 2025-01-02 | 22.750 | 23.850 | 22.650 | 23.800 | 23.800 | 9,000 |
| 2024-12-31 | 21.100 | 22.550 | 20.700 | 22.550 | 22.550 | 14,000 |
| 2024-12-30 | 20.800 | 20.800 | 20.450 | 20.500 | 20.500 | 4,000 |
| 2024-12-27 | 21.100 | 21.100 | 20.750 | 21.000 | 21.000 | 11,000 |
| 2024-12-26 | 20.200 | 20.450 | 20.200 | 20.450 | 20.450 | 2,000 |
| 2024-12-25 | 20.750 | 20.750 | 18.850 | 20.300 | 20.300 | 5,000 |
| 2024-12-24 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 0 |
| 2024-12-23 | 19.550 | 20.200 | 19.550 | 20.100 | 20.100 | 3,000 |
| 2024-12-20 | 18.950 | 19.000 | 17.450 | 17.450 | 17.450 | 7,000 |
| 2024-12-19 | 18.850 | 18.900 | 18.850 | 18.900 | 18.900 | 2,000 |
| 2024-12-18 | 18.550 | 18.550 | 18.550 | 18.550 | 18.550 | 1,000 |
| 2024-12-17 | 18.450 | 18.450 | 18.050 | 18.050 | 18.050 | 10,000 |
| 2024-12-16 | 19.200 | 19.400 | 18.600 | 19.400 | 19.400 | 4,000 |
| 2024-12-13 | 20.050 | 20.050 | 19.700 | 19.850 | 19.850 | 12,000 |
| 2024-12-12 | 21.850 | 21.850 | 20.300 | 20.300 | 20.300 | 1,000 |
| 2024-12-11 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2024-12-10 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2024-12-09 | 21.200 | 21.800 | 21.200 | 21.800 | 21.800 | 2,000 |
| 2024-12-06 | 21.000 | 21.000 | 20.000 | 20.500 | 20.500 | 21,000 |
| 2024-12-05 | 21.950 | 22.250 | 21.950 | 22.200 | 22.200 | 9,000 |
| 2024-12-04 | 20.700 | 21.500 | 20.050 | 21.500 | 21.500 | 5,000 |
| 2024-12-03 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 0 |
| 2024-12-02 | 22.150 | 22.850 | 21.800 | 21.800 | 21.800 | 15,000 |
| 2024-11-29 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 0 |
| 2024-11-28 | 22.650 | 23.850 | 22.650 | 23.850 | 23.850 | 3,000 |
| 2024-11-27 | 24.100 | 24.100 | 22.650 | 22.650 | 22.650 | 3,000 |
| 2024-11-26 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 1,000 |
| 2024-11-25 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 2,000 |
| 2024-11-22 | 25.750 | 25.750 | 22.600 | 24.950 | 24.950 | 8,000 |
| 2024-11-21 | 24.700 | 24.950 | 24.300 | 24.950 | 24.950 | 8,000 |
| 2024-11-20 | 26.350 | 27.250 | 26.350 | 26.800 | 26.800 | 3,610 |
| 2024-11-19 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2024-11-18 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2024-11-15 | 25.300 | 25.900 | 24.500 | 25.900 | 25.900 | 6,000 |
| 2024-11-14 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 1,000 |
| 2024-11-13 | 24.800 | 25.600 | 24.500 | 24.500 | 24.500 | 2,000 |
| 2024-11-12 | 26.500 | 27.400 | 23.700 | 24.000 | 24.000 | 4,000 |
| 2024-11-11 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 1,000 |
| 2024-11-08 | 25.400 | 26.200 | 24.100 | 24.900 | 24.900 | 6,000 |
| 2024-11-07 | 25.100 | 25.100 | 24.500 | 24.600 | 24.600 | 11,000 |
| 2024-11-06 | 25.800 | 25.800 | 24.600 | 24.600 | 24.600 | 2,000 |
| 2024-11-05 | 25.800 | 25.800 | 24.000 | 25.000 | 25.000 | 5,000 |
| 2024-11-04 | 25.000 | 25.000 | 23.500 | 23.500 | 23.500 | 5,000 |
| 2024-11-01 | 25.150 | 25.150 | 23.650 | 23.650 | 23.650 | 3,000 |
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.