Penpower Technology LTD. (TPEX:5211)
Taiwan · Delayed Price · Currency is TWD 20.85
+0.25 (1.21%)
Oct 7, 2026, 1:30 PM CST
Penpower Technology LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 20.80 | 21.40 | 20.80 | 20.85 | 20.85 | 1.21% | 35,914 |
| Oct 6, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -1.44% | 21,912 |
| Oct 5, 2026 | 21.30 | 21.30 | 20.80 | 20.90 | 20.90 | -2.11% | 25,628 |
| Oct 2, 2026 | 21.10 | 21.45 | 20.95 | 21.35 | 21.35 | 1.18% | 26,048 |
| Oct 1, 2026 | 20.75 | 22.60 | 20.75 | 21.10 | 21.10 | 2.18% | 138,668 |
| Sep 30, 2026 | 20.40 | 20.65 | 20.20 | 20.65 | 20.65 | 2.23% | 20,388 |
| Sep 29, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | 0.50% | 3,415 |
| Sep 24, 2026 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -0.99% | 7,333 |
| Sep 23, 2026 | 20.30 | 20.35 | 20.20 | 20.30 | 20.30 | 0.50% | 9,919 |
| Sep 22, 2026 | 20.75 | 20.75 | 20.20 | 20.20 | 20.20 | -1.70% | 18,189 |
| Sep 21, 2026 | 20.80 | 20.80 | 20.55 | 20.55 | 20.55 | - | 26,344 |
| Sep 18, 2026 | 20.50 | 20.60 | 20.45 | 20.55 | 20.55 | 0.49% | 29,366 |
| Sep 17, 2026 | 20.65 | 20.65 | 20.40 | 20.45 | 20.45 | -0.73% | 21,854 |
| Sep 16, 2026 | 20.40 | 20.85 | 20.40 | 20.60 | 20.60 | - | 51,433 |
| Sep 15, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | 0.98% | 64,581 |
| Sep 14, 2026 | 20.10 | 20.40 | 19.95 | 20.40 | 20.40 | 2.26% | 27,293 |
| Sep 11, 2026 | 19.80 | 20.15 | 19.80 | 19.95 | 19.95 | -1.72% | 46,921 |
| Sep 10, 2026 | 21.25 | 21.45 | 20.25 | 20.30 | 20.30 | -4.02% | 238,310 |
| Sep 9, 2026 | 19.90 | 21.15 | 19.90 | 21.15 | 21.15 | 9.87% | 528,112 |
| Sep 8, 2026 | 19.25 | 19.25 | 19.05 | 19.25 | 19.25 | - | 11,749 |
| Sep 7, 2026 | 19.50 | 19.50 | 19.15 | 19.25 | 19.25 | -0.26% | 12,043 |
| Sep 4, 2026 | 19.55 | 19.55 | 19.30 | 19.30 | 19.30 | 0.52% | 5,405 |
| Sep 3, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | 5,240 |
| Sep 2, 2026 | 19.35 | 19.40 | 19.35 | 19.40 | 19.40 | 1.31% | 6,363 |
| Sep 1, 2026 | 19.35 | 19.40 | 19.15 | 19.15 | 19.15 | 0.26% | 18,007 |
| Aug 31, 2026 | 19.05 | 19.10 | 19.00 | 19.10 | 19.10 | -0.78% | 6,443 |
| Aug 28, 2026 | 19.30 | 19.30 | 19.20 | 19.25 | 19.25 | -0.52% | 9,977 |
| Aug 27, 2026 | 19.20 | 19.35 | 19.15 | 19.35 | 19.35 | -0.77% | 48,514 |
| Aug 26, 2026 | 19.55 | 19.55 | 19.35 | 19.50 | 19.50 | -0.26% | 12,730 |
| Aug 25, 2026 | 19.00 | 19.55 | 19.00 | 19.55 | 19.55 | 1.82% | 14,561 |
| Aug 24, 2026 | 19.35 | 19.45 | 19.15 | 19.20 | 19.20 | -1.79% | 21,409 |
| Aug 21, 2026 | 19.70 | 19.70 | 19.35 | 19.55 | 19.55 | 1.56% | 15,081 |
| Aug 20, 2026 | 19.20 | 19.35 | 19.15 | 19.25 | 19.25 | 0.26% | 16,003 |
| Aug 19, 2026 | 19.10 | 19.35 | 19.10 | 19.20 | 19.20 | 0.52% | 16,882 |
| Aug 18, 2026 | 19.40 | 19.60 | 19.00 | 19.10 | 19.10 | -1.29% | 46,197 |
| Aug 17, 2026 | 19.50 | 19.50 | 19.35 | 19.35 | 19.35 | -0.77% | 13,894 |
| Aug 14, 2026 | 19.60 | 19.80 | 19.50 | 19.50 | 19.50 | -0.26% | 27,023 |
| Aug 13, 2026 | 20.05 | 20.15 | 19.40 | 19.55 | 19.55 | -2.49% | 39,368 |
| Aug 12, 2026 | 20.15 | 20.20 | 19.95 | 20.05 | 20.05 | - | 16,237 |
| Aug 11, 2026 | 20.65 | 20.90 | 20.05 | 20.05 | 20.05 | -1.72% | 49,363 |
| Aug 10, 2026 | 20.45 | 22.10 | 20.00 | 20.40 | 20.40 | 1.24% | 101,873 |
| Aug 7, 2026 | 20.25 | 21.75 | 20.15 | 20.15 | 20.15 | 1.77% | 246,937 |
| Aug 6, 2026 | 19.75 | 19.80 | 19.55 | 19.80 | 19.80 | -0.50% | 13,735 |
| Aug 5, 2026 | 19.75 | 19.95 | 19.75 | 19.90 | 19.90 | 1.53% | 16,662 |
| Aug 4, 2026 | 19.35 | 19.75 | 19.35 | 19.60 | 19.60 | 1.55% | 11,466 |
| Aug 3, 2026 | 19.25 | 19.30 | 18.80 | 19.30 | 19.30 | 2.12% | 24,667 |
| Jul 31, 2026 | 18.80 | 19.60 | 18.80 | 18.90 | 18.90 | 2.72% | 17,383 |
| Jul 30, 2026 | 18.65 | 18.70 | 18.40 | 18.40 | 18.40 | -0.27% | 18,689 |
| Jul 29, 2026 | 19.45 | 19.45 | 18.20 | 18.45 | 18.45 | -2.89% | 37,563 |
| Jul 28, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -2.31% | 34,498 |