Penpower Technology LTD. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	22.45	22.60	22.15	22.20	22.20	-0.45%	42,469
Jul 8, 2026	21.15	22.65	21.15	22.30	22.30	5.69%	182,668
Jul 7, 2026	22.25	22.35	21.10	21.10	21.10	-5.38%	133,709
Jul 6, 2026	22.60	22.70	22.15	22.30	22.30	-1.33%	85,762
Jul 3, 2026	23.50	23.70	22.00	22.60	22.60	-6.61%	714,241
Jul 2, 2026	22.45	24.20	22.20	24.20	24.20	10.00%	354,382
Jul 1, 2026	21.65	22.65	21.60	22.00	22.00	1.62%	257,734
Jun 30, 2026	22.55	22.55	21.20	21.65	21.65	-6.48%	650,382
Jun 29, 2026	22.50	23.15	22.50	23.15	23.15	9.98%	404,017
Jun 26, 2026	19.35	21.05	19.35	21.05	21.05	9.92%	387,352
Jun 25, 2026	19.20	19.35	19.10	19.15	19.15	0.52%	68,781
Jun 24, 2026	19.00	19.20	18.85	19.05	19.05	0.53%	55,848
Jun 23, 2026	19.40	19.40	18.85	18.95	18.95	-1.04%	63,314
Jun 22, 2026	18.95	19.40	18.80	19.15	19.15	1.06%	62,726
Jun 18, 2026	18.90	19.00	18.80	18.95	18.95	-0.26%	32,410
Jun 17, 2026	18.65	19.00	18.65	19.00	19.00	1.33%	30,200
Jun 16, 2026	19.10	19.20	18.75	18.75	18.75	-2.60%	118,617
Jun 15, 2026	19.20	19.45	19.05	19.25	19.25	-0.77%	85,552
Jun 12, 2026	19.50	19.90	18.90	19.40	19.40	-0.51%	196,087
Jun 11, 2026	18.90	20.35	18.90	19.50	19.50	5.41%	716,132
Jun 10, 2026	18.90	19.15	18.50	18.50	18.50	-1.07%	56,483
Jun 9, 2026	19.15	19.15	18.70	18.70	18.70	-0.53%	61,222
Jun 8, 2026	17.95	19.50	17.95	18.80	18.80	-2.59%	124,128
Jun 5, 2026	20.05	20.05	19.15	19.30	19.30	-1.78%	122,642
Jun 4, 2026	20.15	20.15	19.60	19.65	19.65	0.26%	57,801
Jun 3, 2026	19.40	19.65	19.40	19.60	19.60	1.03%	55,145
Jun 2, 2026	18.40	20.25	18.30	19.40	19.40	5.15%	411,265
Jun 1, 2026	18.50	18.60	18.30	18.45	18.45	0.54%	51,712
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