Penpower Technology LTD. (TPEX:5211)
Taiwan · Delayed Price · Currency is TWD 18.35
+0.65 (3.67%)
May 29, 2026, 1:30 PM CST
Penpower Technology LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17.85 | 19.10 | 17.80 | 18.35 | 18.35 | 3.67% | 100,525 |
| May 28, 2026 | 17.80 | 18.00 | 17.70 | 17.70 | 17.70 | -0.28% | 74,299 |
| May 27, 2026 | 18.10 | 18.20 | 17.75 | 17.75 | 17.75 | -1.39% | 69,487 |
| May 26, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | 101,464 |
| May 25, 2026 | 17.80 | 18.25 | 17.20 | 18.20 | 18.20 | 3.41% | 232,177 |
| May 22, 2026 | 17.65 | 17.85 | 17.40 | 17.60 | 17.60 | -0.28% | 438,168 |
| May 21, 2026 | 18.00 | 18.15 | 17.60 | 17.65 | 17.65 | -1.12% | 254,435 |
| May 20, 2026 | 18.15 | 18.60 | 17.70 | 17.85 | 17.85 | -0.83% | 206,999 |
| May 19, 2026 | 19.55 | 19.60 | 17.90 | 18.00 | 18.00 | -7.69% | 644,181 |
| May 18, 2026 | 19.70 | 19.75 | 19.45 | 19.50 | 19.50 | -1.27% | 65,954 |
| May 15, 2026 | 20.45 | 20.45 | 19.60 | 19.75 | 19.75 | -2.71% | 85,581 |
| May 14, 2026 | 21.50 | 21.50 | 20.30 | 20.30 | 20.30 | -5.36% | 105,476 |
| May 13, 2026 | 20.00 | 21.90 | 19.15 | 21.45 | 21.45 | 6.19% | 770,409 |
| May 12, 2026 | 20.30 | 20.35 | 20.00 | 20.20 | 20.20 | -0.49% | 167,903 |
| May 11, 2026 | 20.15 | 20.30 | 20.10 | 20.30 | 20.30 | 0.74% | 78,414 |
| May 8, 2026 | 20.30 | 20.40 | 20.15 | 20.15 | 20.15 | -0.49% | 82,713 |
| May 7, 2026 | 20.25 | 20.25 | 20.05 | 20.25 | 20.25 | 0.25% | 120,487 |
| May 6, 2026 | 20.10 | 20.25 | 20.10 | 20.20 | 20.20 | 0.50% | 103,818 |
| May 5, 2026 | 20.15 | 20.50 | 20.10 | 20.10 | 20.10 | -0.25% | 164,199 |
| May 4, 2026 | 20.80 | 21.00 | 20.10 | 20.15 | 20.15 | -2.18% | 210,179 |
| Apr 30, 2026 | 21.15 | 21.20 | 20.50 | 20.60 | 20.60 | 0.49% | 106,661 |
| Apr 29, 2026 | 21.05 | 21.20 | 20.50 | 20.50 | 20.50 | -2.38% | 136,270 |
| Apr 28, 2026 | 20.70 | 21.10 | 20.70 | 21.00 | 21.00 | 3.70% | 39,394 |
| Apr 27, 2026 | 21.90 | 21.90 | 20.00 | 20.25 | 20.25 | -5.59% | 288,215 |
| Apr 24, 2026 | 21.40 | 21.85 | 21.30 | 21.45 | 21.45 | -1.61% | 35,392 |
| Apr 23, 2026 | 22.70 | 22.70 | 21.80 | 21.80 | 21.80 | -3.54% | 98,284 |
| Apr 22, 2026 | 23.95 | 23.95 | 22.55 | 22.60 | 22.60 | -3.42% | 121,542 |
| Apr 21, 2026 | 23.50 | 23.80 | 23.40 | 23.40 | 23.40 | -0.21% | 28,209 |
| Apr 20, 2026 | 23.50 | 23.50 | 23.25 | 23.45 | 23.45 | -0.42% | 26,146 |
| Apr 17, 2026 | 23.00 | 23.90 | 23.00 | 23.55 | 23.55 | 2.84% | 56,234 |
| Apr 16, 2026 | 24.20 | 24.65 | 22.90 | 22.90 | 22.90 | -3.17% | 184,801 |
| Apr 15, 2026 | 21.90 | 23.65 | 21.90 | 23.65 | 23.65 | 10.00% | 143,056 |
| Apr 14, 2026 | 21.60 | 21.70 | 21.00 | 21.50 | 21.50 | 1.42% | 81,282 |
| Apr 13, 2026 | 21.35 | 21.70 | 21.20 | 21.20 | 21.20 | -0.47% | 31,188 |
| Apr 10, 2026 | 21.15 | 21.70 | 21.15 | 21.30 | 21.30 | 0.95% | 47,551 |
| Apr 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | 2,779 |
| Apr 8, 2026 | 21.25 | 21.35 | 20.85 | 21.30 | 21.30 | 0.47% | 51,587 |
| Apr 7, 2026 | 21.00 | 21.20 | 20.60 | 21.20 | 21.20 | 2.42% | 49,784 |
| Apr 2, 2026 | 20.90 | 20.95 | 20.70 | 20.70 | 20.70 | -0.96% | 64,372 |
| Apr 1, 2026 | 20.90 | 21.20 | 20.85 | 20.90 | 20.90 | -0.95% | 63,237 |
| Mar 31, 2026 | 20.95 | 21.30 | 20.90 | 21.10 | 21.10 | 0.72% | 34,177 |
| Mar 30, 2026 | 21.05 | 21.40 | 20.90 | 20.95 | 20.95 | -1.18% | 15,681 |
| Mar 27, 2026 | 21.75 | 21.75 | 21.15 | 21.20 | 21.20 | -3.42% | 104,067 |
| Mar 26, 2026 | 23.15 | 23.15 | 21.85 | 21.95 | 21.95 | -3.73% | 195,518 |
| Mar 25, 2026 | 22.80 | 22.80 | 22.55 | 22.80 | 22.80 | -0.87% | 19,349 |
| Mar 24, 2026 | 23.00 | 23.00 | 22.20 | 23.00 | 23.00 | 0.66% | 19,548 |
| Mar 23, 2026 | 23.35 | 23.50 | 22.85 | 22.85 | 22.85 | -0.65% | 22,925 |
| Mar 20, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | 1.32% | 30,907 |
| Mar 19, 2026 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | -1.30% | 28,819 |
| Mar 18, 2026 | 23.20 | 23.35 | 23.00 | 23.00 | 23.00 | - | 30,915 |