Penpower Technology LTD. (TPEX:5211)
Taiwan · Delayed Price · Currency is TWD 23.40
+0.10 (0.43%)
At close: Mar 6, 2026
Penpower Technology LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | 0.43% | 17,000 |
| Mar 5, 2026 | 23.25 | 23.80 | 23.05 | 23.30 | 23.30 | 0.43% | 43,038 |
| Mar 4, 2026 | 23.10 | 23.50 | 23.00 | 23.20 | 23.20 | 0.65% | 48,980 |
| Mar 3, 2026 | 23.30 | 23.30 | 23.00 | 23.05 | 23.05 | -1.07% | 31,886 |
| Mar 2, 2026 | 23.50 | 23.50 | 23.00 | 23.30 | 23.30 | -1.06% | 56,022 |
| Feb 26, 2026 | 23.65 | 23.65 | 23.50 | 23.55 | 23.55 | -1.26% | 49,792 |
| Feb 25, 2026 | 23.75 | 23.85 | 23.50 | 23.85 | 23.85 | 0.63% | 71,912 |
| Feb 24, 2026 | 24.00 | 24.00 | 23.60 | 23.70 | 23.70 | -1.25% | 43,647 |
| Feb 23, 2026 | 24.45 | 25.20 | 23.50 | 24.00 | 24.00 | -1.84% | 143,162 |
| Feb 11, 2026 | 23.45 | 24.45 | 23.45 | 24.45 | 24.45 | 4.26% | 19,459 |
| Feb 10, 2026 | 24.15 | 24.20 | 23.30 | 23.45 | 23.45 | -2.90% | 36,893 |
| Feb 9, 2026 | 24.70 | 24.70 | 23.95 | 24.15 | 24.15 | -2.23% | 61,405 |
| Feb 6, 2026 | 25.05 | 25.05 | 24.60 | 24.70 | 24.70 | -3.14% | 15,238 |
| Feb 5, 2026 | 24.80 | 26.05 | 24.80 | 25.50 | 25.50 | 1.19% | 21,208 |
| Feb 4, 2026 | 25.60 | 26.10 | 25.00 | 25.20 | 25.20 | -1.56% | 57,642 |
| Feb 3, 2026 | 26.05 | 26.30 | 25.60 | 25.60 | 25.60 | -2.48% | 31,759 |
| Feb 2, 2026 | 29.15 | 29.15 | 26.25 | 26.25 | 26.25 | -2.05% | 24,357 |
| Jan 30, 2026 | 26.95 | 26.95 | 26.20 | 26.80 | 26.80 | 0.75% | 17,380 |
| Jan 29, 2026 | 26.40 | 26.80 | 26.20 | 26.60 | 26.60 | 0.19% | 6,696 |
| Jan 28, 2026 | 26.75 | 26.75 | 26.50 | 26.55 | 26.55 | -0.75% | 25,404 |
| Jan 27, 2026 | 27.00 | 27.00 | 26.45 | 26.75 | 26.75 | 0.19% | 29,319 |
| Jan 26, 2026 | 26.80 | 27.00 | 26.70 | 26.70 | 26.70 | 0.19% | 25,708 |
| Jan 23, 2026 | 26.90 | 27.00 | 26.65 | 26.65 | 26.65 | -0.74% | 12,174 |
| Jan 22, 2026 | 26.55 | 27.00 | 26.55 | 26.85 | 26.85 | 1.32% | 17,529 |
| Jan 21, 2026 | 26.45 | 26.85 | 26.45 | 26.50 | 26.50 | -0.19% | 23,235 |
| Jan 20, 2026 | 26.65 | 26.70 | 26.55 | 26.55 | 26.55 | -0.38% | 12,902 |
| Jan 19, 2026 | 26.55 | 27.45 | 26.55 | 26.65 | 26.65 | -0.19% | 38,625 |
| Jan 16, 2026 | 26.60 | 26.70 | 26.50 | 26.70 | 26.70 | -0.37% | 10,718 |
| Jan 15, 2026 | 26.85 | 27.15 | 26.80 | 26.80 | 26.80 | -0.19% | 21,176 |
| Jan 14, 2026 | 26.60 | 27.35 | 26.50 | 26.85 | 26.85 | 1.51% | 35,200 |
| Jan 13, 2026 | 26.25 | 26.70 | 26.25 | 26.45 | 26.45 | -1.86% | 22,498 |
| Jan 12, 2026 | 26.55 | 27.00 | 26.50 | 26.95 | 26.95 | 1.89% | 36,343 |
| Jan 9, 2026 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | -0.94% | 14,125 |
| Jan 8, 2026 | 27.00 | 27.00 | 26.55 | 26.70 | 26.70 | -0.37% | 14,518 |
| Jan 7, 2026 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | 0.19% | 10,000 |
| Jan 6, 2026 | 26.80 | 27.30 | 26.75 | 26.75 | 26.75 | -2.01% | 19,315 |
| Jan 5, 2026 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | - | 10,693 |
| Jan 2, 2026 | 28.15 | 28.15 | 27.20 | 27.30 | 27.30 | -0.36% | 11,174 |
| Dec 31, 2025 | 27.10 | 28.00 | 26.75 | 27.40 | 27.40 | 1.11% | 26,628 |
| Dec 30, 2025 | 26.45 | 27.20 | 26.45 | 27.10 | 27.10 | 1.88% | 18,603 |
| Dec 29, 2025 | 26.55 | 26.60 | 26.55 | 26.60 | 26.60 | 0.57% | 4,575 |
| Dec 26, 2025 | 27.00 | 27.00 | 26.30 | 26.45 | 26.45 | -1.67% | 33,547 |
| Dec 24, 2025 | 26.90 | 27.45 | 26.85 | 26.90 | 26.90 | - | 15,178 |
| Dec 23, 2025 | 27.20 | 27.20 | 26.90 | 26.90 | 26.90 | 0.75% | 6,717 |
| Dec 22, 2025 | 26.70 | 27.00 | 26.70 | 26.70 | 26.70 | - | 10,070 |
| Dec 19, 2025 | 27.00 | 27.45 | 26.20 | 26.70 | 26.70 | -0.37% | 28,640 |
| Dec 17, 2025 | 27.10 | 27.10 | 26.00 | 26.80 | 26.80 | 2.29% | 58,192 |
| Dec 16, 2025 | 26.30 | 26.45 | 26.20 | 26.20 | 26.20 | - | 7,285 |
| Dec 15, 2025 | 26.05 | 26.70 | 26.05 | 26.20 | 26.20 | -2.60% | 18,611 |
| Dec 12, 2025 | 27.75 | 27.75 | 26.80 | 26.90 | 26.90 | 0.56% | 7,248 |