Penpower Technology LTD. (TPEX:5211)
Taiwan · Delayed Price · Currency is TWD 18.40
-0.05 (-0.27%)
Jul 30, 2026, 1:30 PM CST
Penpower Technology LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 18.65 | 18.70 | 18.40 | 18.40 | - | -0.27% | 15,278 |
| 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 |
| Jul 27, 2026 | 19.25 | 19.45 | 19.10 | 19.45 | 19.45 | 0.78% | 21,027 |
| Jul 24, 2026 | 19.50 | 19.50 | 19.10 | 19.30 | 19.30 | 0.78% | 13,507 |
| Jul 23, 2026 | 18.90 | 19.60 | 18.90 | 19.15 | 19.15 | -0.52% | 68,596 |
| Jul 22, 2026 | 19.35 | 19.75 | 19.25 | 19.25 | 19.25 | -0.52% | 51,880 |
| Jul 21, 2026 | 19.70 | 19.70 | 19.15 | 19.35 | 19.35 | 0.52% | 75,898 |
| Jul 20, 2026 | 19.65 | 19.70 | 19.15 | 19.25 | 19.25 | -3.99% | 69,109 |
| Jul 17, 2026 | 20.70 | 20.70 | 19.90 | 20.05 | 20.05 | -4.75% | 46,959 |
| Jul 16, 2026 | 22.85 | 22.85 | 21.00 | 21.05 | 21.05 | -1.41% | 86,503 |
| Jul 15, 2026 | 20.60 | 22.05 | 20.15 | 21.35 | 21.35 | 5.43% | 91,053 |
| Jul 14, 2026 | 20.70 | 20.70 | 20.20 | 20.25 | 20.25 | -3.11% | 76,161 |
| Jul 13, 2026 | 21.90 | 22.20 | 20.75 | 20.90 | 20.90 | -5.86% | 79,340 |
| 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 |