Empower Technology Corporation. (TPEX:5348)
Taiwan · Delayed Price · Currency is TWD 17.25
-0.40 (-2.27%)
Mar 10, 2026, 9:00 AM CST
TPEX:5348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.27% | 2,000 |
| Mar 9, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 3.22% | 1,055 |
| Mar 6, 2026 | 16.80 | 17.25 | 16.75 | 17.10 | 17.10 | -1.16% | 11,447 |
| Mar 5, 2026 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 2.37% | 2,581 |
| Mar 4, 2026 | 17.35 | 17.35 | 16.25 | 16.90 | 16.90 | 0.30% | 26,050 |
| Mar 3, 2026 | 17.05 | 17.05 | 16.55 | 16.85 | 16.85 | -0.88% | 7,090 |
| Mar 2, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 0.29% | 2,092 |
| Feb 26, 2026 | 17.35 | 17.45 | 16.75 | 16.95 | 16.95 | 0.59% | 11,531 |
| Feb 25, 2026 | 17.45 | 17.45 | 16.40 | 16.85 | 16.85 | -2.60% | 11,010 |
| Feb 24, 2026 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | -0.29% | 2,072 |
| Feb 23, 2026 | 17.85 | 17.85 | 17.35 | 17.35 | 17.35 | 0.58% | 2,145 |
| Feb 11, 2026 | 17.35 | 17.35 | 16.85 | 17.25 | 17.25 | 0.29% | 6,000 |
| Feb 10, 2026 | 16.70 | 17.25 | 16.70 | 17.20 | 17.20 | -1.15% | 9,100 |
| Feb 9, 2026 | 17.25 | 17.50 | 16.60 | 17.40 | 17.40 | -0.85% | 12,166 |
| Feb 6, 2026 | 17.40 | 17.75 | 16.45 | 17.55 | 17.55 | 0.57% | 20,201 |
| Feb 5, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.58% | 1,100 |
| Feb 4, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.76% | 1,133 |
| Feb 3, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.59% | 1,299 |
| Feb 2, 2026 | 17.30 | 17.30 | 16.20 | 16.95 | 16.95 | -1.74% | 9,102 |
| Jan 30, 2026 | 17.55 | 17.55 | 16.80 | 17.25 | 17.25 | 0.29% | 5,073 |
| Jan 29, 2026 | 17.45 | 17.45 | 17.00 | 17.20 | 17.20 | 1.18% | 12,199 |
| Jan 28, 2026 | 17.00 | 17.00 | 16.30 | 17.00 | 17.00 | 3.34% | 47,821 |
| Jan 27, 2026 | 17.55 | 17.55 | 16.45 | 16.45 | 16.45 | -0.30% | 23,075 |
| Jan 26, 2026 | 16.55 | 16.70 | 16.25 | 16.50 | 16.50 | -0.30% | 17,766 |
| Jan 23, 2026 | 17.80 | 17.80 | 16.55 | 16.55 | 16.55 | -0.30% | 8,126 |
| Jan 22, 2026 | 16.65 | 17.15 | 16.30 | 16.60 | 16.60 | -0.30% | 29,440 |
| Jan 21, 2026 | 17.75 | 17.75 | 16.65 | 16.65 | 16.65 | -0.30% | 6,817 |
| Jan 20, 2026 | 16.65 | 16.95 | 16.65 | 16.70 | 16.70 | - | 4,641 |
| Jan 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.89% | 2,702 |
| Jan 16, 2026 | 16.40 | 17.25 | 16.40 | 16.85 | 16.85 | -0.30% | 18,459 |
| Jan 15, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -0.29% | 3,000 |
| Jan 14, 2026 | 17.00 | 17.30 | 16.20 | 16.95 | 16.95 | -0.29% | 19,234 |
| Jan 13, 2026 | 16.95 | 17.90 | 16.95 | 17.00 | 17.00 | -0.29% | 5,832 |
| Jan 12, 2026 | 17.10 | 17.60 | 16.70 | 17.05 | 17.05 | -0.29% | 16,178 |
| Jan 9, 2026 | 17.10 | 17.35 | 17.10 | 17.10 | 17.10 | -0.29% | 3,010 |
| Jan 8, 2026 | 17.10 | 17.95 | 16.80 | 17.15 | 17.15 | -0.87% | 10,685 |
| Jan 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.42% | 10,105 |
| Jan 6, 2026 | 17.60 | 17.60 | 17.00 | 17.55 | 17.55 | -0.28% | 3,083 |
| Jan 5, 2026 | 17.35 | 17.70 | 17.30 | 17.60 | 17.60 | -1.68% | 5,303 |
| Jan 2, 2026 | 17.95 | 18.00 | 17.10 | 17.90 | 17.90 | -0.28% | 36,454 |
| Dec 31, 2025 | 18.10 | 18.15 | 17.00 | 17.95 | 17.95 | -1.64% | 29,305 |
| Dec 30, 2025 | 17.35 | 18.45 | 17.30 | 18.25 | 18.25 | 1.11% | 17,149 |
| Dec 29, 2025 | 18.05 | 18.05 | 17.90 | 18.05 | 18.05 | 3.44% | 10,577 |
| Dec 26, 2025 | 18.30 | 18.30 | 17.15 | 17.45 | 17.45 | -1.97% | 9,048 |
| Dec 24, 2025 | 18.45 | 18.45 | 17.20 | 17.80 | 17.80 | -1.11% | 5,013 |
| Dec 23, 2025 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 0.56% | 4,711 |
| Dec 22, 2025 | 18.10 | 18.10 | 16.60 | 17.90 | 17.90 | 2.29% | 9,725 |
| Dec 19, 2025 | 18.50 | 18.50 | 17.45 | 17.50 | 17.50 | 0.86% | 4,116 |
| Dec 18, 2025 | 17.45 | 17.80 | 16.85 | 17.35 | 17.35 | 2.66% | 12,951 |
| Dec 17, 2025 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | -2.87% | 6,001 |