Empower Technology Corporation. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 25.850 | 25.850 | 23.650 | 24.700 | 24.700 | 7,000 |
| 2024-10-29 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2024-10-28 | 24.850 | 25.550 | 23.350 | 25.300 | 25.300 | 9,000 |
| 2024-10-25 | 24.950 | 24.950 | 22.750 | 23.100 | 23.100 | 9,000 |
| 2024-10-24 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 2,000 |
| 2024-10-23 | 26.850 | 26.850 | 25.100 | 26.250 | 26.250 | 5,000 |
| 2024-10-22 | 25.650 | 25.950 | 24.800 | 25.950 | 25.950 | 8,000 |
| 2024-10-21 | 26.950 | 26.950 | 26.500 | 26.500 | 26.500 | 11,000 |
| 2024-10-18 | 26.500 | 26.800 | 26.350 | 26.500 | 26.500 | 8,000 |
| 2024-10-17 | 26.500 | 26.700 | 26.500 | 26.500 | 26.500 | 7,000 |
| 2024-10-16 | 27.650 | 27.650 | 26.300 | 26.300 | 26.300 | 10,000 |
| 2024-10-15 | 27.350 | 27.350 | 26.150 | 26.850 | 26.850 | 6,000 |
| 2024-10-14 | 27.100 | 27.100 | 23.600 | 26.450 | 26.450 | 9,000 |
| 2024-10-11 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2024-10-09 | 27.000 | 27.000 | 25.900 | 26.300 | 26.300 | 12,000 |
| 2024-10-08 | 26.600 | 26.600 | 25.800 | 26.100 | 26.100 | 7,000 |
| 2024-10-07 | 26.450 | 26.700 | 25.750 | 25.750 | 25.750 | 15,000 |
| 2024-10-04 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 1,000 |
| 2024-10-01 | 25.500 | 25.850 | 24.900 | 24.900 | 24.900 | 10,000 |
| 2024-09-30 | 26.400 | 26.500 | 25.900 | 26.200 | 26.200 | 17,000 |
| 2024-09-27 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 0 |
| 2024-09-26 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 0 |
| 2024-09-25 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 0 |
| 2024-09-24 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 0 |
| 2024-09-23 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 0 |
| 2024-09-20 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 0 |
| 2024-09-19 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 0 |
| 2024-09-18 | 13.750 | 13.900 | 13.100 | 13.500 | 26.450 | 17,863 |
| 2024-09-16 | 13.450 | 13.750 | 13.050 | 13.300 | 26.059 | 4,593 |
| 2024-09-13 | 13.300 | 13.300 | 12.850 | 13.050 | 25.569 | 7,145 |
| 2024-09-12 | 12.900 | 13.100 | 12.600 | 13.100 | 25.667 | 7,655 |
| 2024-09-11 | 13.300 | 13.350 | 12.900 | 13.150 | 25.765 | 5,103 |
| 2024-09-10 | 13.900 | 13.900 | 13.000 | 13.400 | 26.255 | 7,655 |
| 2024-09-09 | 13.200 | 13.450 | 13.150 | 13.450 | 26.353 | 1,531 |
| 2024-09-06 | 13.250 | 13.800 | 13.200 | 13.650 | 26.744 | 15,822 |
| 2024-09-05 | 13.400 | 13.450 | 13.250 | 13.400 | 26.255 | 5,103 |
| 2024-09-04 | 14.000 | 14.000 | 13.200 | 13.450 | 26.353 | 5,103 |
| 2024-09-03 | 13.600 | 13.600 | 13.550 | 13.550 | 26.548 | 2,041 |
| 2024-09-02 | 13.950 | 13.950 | 13.250 | 13.250 | 25.961 | 6,124 |
| 2024-08-30 | 13.050 | 14.000 | 13.000 | 14.000 | 27.430 | 10,207 |
| 2024-08-29 | 13.700 | 13.700 | 13.000 | 13.050 | 25.569 | 2,551 |
| 2024-08-28 | 13.400 | 13.450 | 12.900 | 13.250 | 25.961 | 8,676 |
| 2024-08-27 | 12.950 | 13.050 | 12.950 | 13.050 | 25.569 | 2,551 |
| 2024-08-26 | 13.050 | 13.100 | 12.500 | 13.100 | 25.667 | 9,187 |
| 2024-08-23 | 13.150 | 13.600 | 13.000 | 13.400 | 26.255 | 3,572 |
| 2024-08-22 | 12.950 | 13.400 | 12.950 | 13.250 | 25.961 | 6,635 |
| 2024-08-21 | 13.000 | 13.450 | 12.950 | 12.950 | 25.373 | 4,593 |
| 2024-08-20 | 13.000 | 13.150 | 13.000 | 13.150 | 25.765 | 1,020 |
| 2024-08-19 | 13.050 | 13.250 | 12.900 | 13.250 | 25.961 | 3,062 |
| 2024-08-16 | 13.750 | 13.750 | 12.800 | 13.600 | 26.646 | 7,145 |
| 2024-08-15 | 13.800 | 13.800 | 13.000 | 13.300 | 26.059 | 11,228 |
| 2024-08-14 | 13.400 | 13.400 | 12.850 | 13.350 | 26.157 | 2,551 |
| 2024-08-13 | 14.000 | 14.150 | 12.950 | 12.950 | 25.373 | 1,531 |
| 2024-08-12 | 13.300 | 13.550 | 13.100 | 13.550 | 26.548 | 4,593 |
| 2024-08-09 | 13.500 | 13.950 | 13.500 | 13.950 | 27.332 | 4,083 |
| 2024-08-08 | 13.550 | 14.450 | 13.100 | 13.750 | 26.940 | 9,187 |
| 2024-08-07 | 13.500 | 13.950 | 13.500 | 13.600 | 26.646 | 3,062 |
| 2024-08-06 | 13.750 | 13.750 | 12.400 | 13.550 | 26.548 | 7,145 |
| 2024-08-05 | 14.600 | 14.600 | 13.300 | 13.300 | 26.059 | 23,477 |
| 2024-08-02 | 13.950 | 15.150 | 13.950 | 14.750 | 28.900 | 26,029 |
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.