Penpower Technology LTD. (TPEX:5211)
Taiwan · Delayed Price · Currency is TWD 26.85
+0.35 (1.32%)
At close: Jan 22, 2026
Penpower Technology LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 27.40 | 27.40 | 26.75 | 26.75 | 26.75 | -2.73% | 19,597 |
| Dec 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 3,587 |
| Dec 9, 2025 | 27.45 | 27.50 | 27.45 | 27.50 | 27.50 | 0.18% | 7,550 |
| Dec 8, 2025 | 27.40 | 27.45 | 27.10 | 27.45 | 27.45 | 1.29% | 7,190 |
| Dec 5, 2025 | 26.90 | 27.40 | 26.90 | 27.10 | 27.10 | - | 7,219 |
| Dec 4, 2025 | 27.90 | 27.90 | 27.10 | 27.10 | 27.10 | -0.37% | 19,027 |
| Dec 3, 2025 | 26.45 | 27.20 | 26.45 | 27.20 | 27.20 | 1.49% | 17,467 |
| Dec 2, 2025 | 26.40 | 27.00 | 26.40 | 26.80 | 26.80 | -0.74% | 65,149 |
| Dec 1, 2025 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 15,148 |
| Nov 28, 2025 | 27.25 | 27.80 | 27.25 | 27.50 | 27.50 | -0.72% | 14,170 |
| Nov 27, 2025 | 27.60 | 28.00 | 27.10 | 27.70 | 27.70 | 2.21% | 80,851 |
| Nov 26, 2025 | 25.45 | 27.10 | 25.45 | 27.10 | 27.10 | 9.94% | 141,237 |
| Nov 25, 2025 | 24.50 | 25.00 | 24.50 | 24.65 | 24.65 | 1.44% | 23,099 |
| Nov 24, 2025 | 24.35 | 24.35 | 24.30 | 24.30 | 24.30 | 0.21% | 3,507 |
| Nov 21, 2025 | 24.35 | 24.35 | 24.00 | 24.25 | 24.25 | -2.22% | 22,117 |
| Nov 20, 2025 | 23.90 | 24.85 | 23.80 | 24.80 | 24.80 | 2.48% | 17,305 |
| Nov 19, 2025 | 24.45 | 24.60 | 24.20 | 24.20 | 24.20 | -1.02% | 31,955 |
| Nov 18, 2025 | 25.25 | 25.35 | 24.35 | 24.45 | 24.45 | -4.49% | 92,173 |
| Nov 17, 2025 | 26.05 | 26.05 | 25.40 | 25.60 | 25.60 | -2.10% | 29,773 |
| Nov 14, 2025 | 26.15 | 26.45 | 26.15 | 26.15 | 26.15 | -1.51% | 30,840 |
| Nov 13, 2025 | 27.30 | 27.30 | 26.30 | 26.55 | 26.55 | -3.45% | 144,561 |
| Nov 12, 2025 | 27.85 | 27.95 | 27.50 | 27.50 | 27.50 | -1.79% | 38,658 |
| Nov 11, 2025 | 28.65 | 28.65 | 27.80 | 28.00 | 28.00 | -2.61% | 40,346 |