Empower Technology Corporation. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 1,000 |
| 2026-10-16 | 17.450 | 17.450 | 16.900 | 17.250 | 17.250 | 7,039 |
| 2026-10-15 | 17.600 | 17.700 | 17.350 | 17.400 | 17.400 | 4,000 |
| 2026-10-14 | 16.650 | 17.150 | 16.600 | 17.150 | 17.150 | 5,000 |
| 2026-10-13 | 17.550 | 17.550 | 16.350 | 17.250 | 17.250 | 24,023 |
| 2026-10-12 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 1,050 |
| 2026-10-08 | 17.450 | 18.050 | 17.300 | 17.300 | 17.300 | 32,000 |
| 2026-10-07 | 17.800 | 17.800 | 17.300 | 17.400 | 17.400 | 23,000 |
| 2026-10-06 | 17.500 | 17.500 | 17.200 | 17.400 | 17.400 | 25,000 |
| 2026-10-05 | 16.350 | 17.350 | 15.800 | 17.050 | 17.050 | 23,007 |
| 2026-10-02 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 1,000 |
| 2026-10-01 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 2,020 |
| 2026-09-30 | 16.300 | 16.350 | 16.300 | 16.350 | 16.350 | 2,100 |
| 2026-09-29 | 16.150 | 16.350 | 16.150 | 16.350 | 16.350 | 3,100 |
| 2026-09-24 | 15.800 | 16.450 | 15.650 | 16.250 | 16.250 | 6,000 |
| 2026-09-23 | 16.550 | 16.550 | 15.500 | 16.100 | 16.100 | 11,100 |
| 2026-09-22 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 1,100 |
| 2026-09-21 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 1,100 |
| 2026-09-18 | 16.450 | 16.500 | 15.950 | 16.400 | 16.400 | 6,000 |
| 2026-09-17 | 16.050 | 16.050 | 15.450 | 15.950 | 15.950 | 4,100 |
| 2026-09-16 | 16.100 | 16.100 | 15.450 | 15.850 | 15.850 | 9,551 |
| 2026-09-15 | 15.450 | 16.150 | 15.350 | 16.000 | 16.000 | 11,000 |
| 2026-09-14 | 16.900 | 16.900 | 15.550 | 15.550 | 15.550 | 3,060 |
| 2026-09-11 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 1,050 |
| 2026-09-10 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 1,000 |
| 2026-09-09 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 1,000 |
| 2026-09-08 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 1,000 |
| 2026-09-07 | 16.650 | 16.650 | 16.600 | 16.600 | 16.600 | 2,460 |
| 2026-09-04 | 16.700 | 16.700 | 16.650 | 16.650 | 16.650 | 3,151 |
| 2026-09-03 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 1,050 |
| 2026-09-02 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 1,013 |
| 2026-09-01 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,000 |
| 2026-08-31 | 16.200 | 16.800 | 16.200 | 16.700 | 16.700 | 4,000 |
| 2026-08-28 | 16.150 | 16.250 | 15.250 | 16.250 | 16.250 | 13,000 |
| 2026-08-27 | 16.250 | 16.250 | 15.600 | 16.250 | 16.250 | 4,000 |
| 2026-08-26 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 1,000 |
| 2026-08-25 | 15.800 | 16.350 | 15.800 | 16.300 | 16.300 | 3,000 |
| 2026-08-24 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1,100 |
| 2026-08-21 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 1,025 |
| 2026-08-20 | 16.100 | 16.450 | 16.100 | 16.450 | 16.450 | 2,000 |
| 2026-08-19 | 16.950 | 16.950 | 15.700 | 16.750 | 16.750 | 4,000 |
| 2026-08-18 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1,000 |
| 2026-08-17 | 16.900 | 16.950 | 16.900 | 16.950 | 16.950 | 2,299 |
| 2026-08-14 | 16.450 | 16.450 | 16.450 | 16.450 | 16.450 | 0 |
| 2026-08-13 | 15.650 | 16.450 | 15.650 | 16.450 | 16.450 | 3,000 |
| 2026-08-12 | 16.900 | 16.900 | 16.600 | 16.600 | 16.600 | 6,000 |
| 2026-08-11 | 16.650 | 16.950 | 16.650 | 16.950 | 16.950 | 25,000 |
| 2026-08-10 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 0 |
| 2026-08-07 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 0 |
| 2026-08-06 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 0 |
| 2026-08-05 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 1,000 |
| 2026-08-04 | 16.950 | 16.950 | 16.300 | 16.750 | 16.750 | 8,000 |
| 2026-08-03 | 16.900 | 16.900 | 16.800 | 16.900 | 16.900 | 10,000 |
| 2026-07-31 | 16.400 | 16.950 | 16.400 | 16.950 | 16.950 | 15,000 |
| 2026-07-30 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 1,000 |
| 2026-07-29 | 16.750 | 16.900 | 16.000 | 16.400 | 16.400 | 14,000 |
| 2026-07-28 | 16.450 | 17.750 | 15.450 | 17.750 | 17.750 | 8,134 |
| 2026-07-27 | 16.850 | 16.850 | 16.000 | 16.500 | 16.500 | 20,000 |
| 2026-07-24 | 16.850 | 16.850 | 15.900 | 16.300 | 16.300 | 6,000 |
| 2026-07-23 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 2,000 |
Page 1 of 21 · 1,219 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.