Empower Technology Corporation. (TPEX:5348)
Taiwan · Delayed Price · Currency is TWD 17.30
-0.10 (-0.57%)
Oct 8, 2026, 11:45 AM CST
TPEX:5348 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.45 | 18.05 | 17.30 | 17.30 | 17.30 | -0.57% | 34,347 |
| Oct 7, 2026 | 17.80 | 17.80 | 17.30 | 17.40 | 17.40 | - | 23,160 |
| Oct 6, 2026 | 17.50 | 17.50 | 17.20 | 17.40 | 17.40 | 2.05% | 27,643 |
| Oct 5, 2026 | 16.35 | 17.35 | 15.80 | 17.05 | 17.05 | 4.28% | 23,111 |
| Oct 2, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 1,000 |
| Oct 1, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 2,098 |
| Sep 30, 2026 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | - | 2,278 |
| Sep 29, 2026 | 16.15 | 16.35 | 16.15 | 16.35 | 16.35 | 0.62% | 3,447 |
| Sep 24, 2026 | 15.80 | 16.45 | 15.65 | 16.25 | 16.25 | 0.93% | 6,030 |
| Sep 23, 2026 | 16.55 | 16.55 | 15.50 | 16.10 | 16.10 | -2.72% | 11,610 |
| Sep 22, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% | 1,100 |
| Sep 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | 1,100 |
| Sep 18, 2026 | 16.45 | 16.50 | 15.95 | 16.40 | 16.40 | 2.82% | 6,002 |
| Sep 17, 2026 | 16.05 | 16.05 | 15.45 | 15.95 | 15.95 | 0.63% | 4,115 |
| Sep 16, 2026 | 16.10 | 16.10 | 15.45 | 15.85 | 15.85 | -0.94% | 9,831 |
| Sep 15, 2026 | 15.45 | 16.15 | 15.35 | 16.00 | 16.00 | 2.89% | 11,131 |
| Sep 14, 2026 | 16.90 | 16.90 | 15.55 | 15.55 | 15.55 | -5.47% | 3,093 |
| Sep 11, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | 1,050 |
| Sep 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | 1,000 |
| Sep 9, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 1,553 |
| Sep 8, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% | 1,002 |
| Sep 7, 2026 | 16.65 | 16.65 | 16.60 | 16.60 | 16.60 | -0.30% | 2,460 |
| Sep 4, 2026 | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | -1.19% | 3,153 |
| Sep 3, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.60% | 1,050 |
| Sep 2, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% | 1,029 |
| Sep 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 1,010 |
| Aug 31, 2026 | 16.20 | 16.80 | 16.20 | 16.70 | 16.70 | 2.77% | 4,038 |
| Aug 28, 2026 | 16.15 | 16.25 | 15.25 | 16.25 | 16.25 | - | 13,200 |
| Aug 27, 2026 | 16.25 | 16.25 | 15.60 | 16.25 | 16.25 | -0.31% | 4,000 |
| Aug 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,000 |
| Aug 25, 2026 | 15.80 | 16.35 | 15.80 | 16.30 | 16.30 | -3.55% | 3,131 |
| Aug 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | 1,193 |
| Aug 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | 1,055 |
| Aug 20, 2026 | 16.10 | 16.45 | 16.10 | 16.45 | 16.45 | -1.79% | 2,100 |
| Aug 19, 2026 | 16.95 | 16.95 | 15.70 | 16.75 | 16.75 | -0.89% | 4,000 |
| Aug 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | 1,000 |
| Aug 17, 2026 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 3.04% | 2,332 |
| Aug 13, 2026 | 15.65 | 16.45 | 15.65 | 16.45 | 16.45 | -0.90% | 3,000 |
| Aug 12, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -2.06% | 6,000 |
| Aug 11, 2026 | 16.65 | 16.95 | 16.65 | 16.95 | 16.95 | 1.50% | 25,101 |
| Aug 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.30% | 1,015 |
| Aug 4, 2026 | 16.95 | 16.95 | 16.30 | 16.75 | 16.75 | -0.89% | 8,200 |
| Aug 3, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | -0.29% | 10,045 |
| Jul 31, 2026 | 16.40 | 16.95 | 16.40 | 16.95 | 16.95 | 3.67% | 16,360 |
| Jul 30, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | 1,015 |
| Jul 29, 2026 | 16.75 | 16.90 | 16.00 | 16.40 | 16.40 | -7.61% | 14,476 |
| Jul 28, 2026 | 16.45 | 17.75 | 15.45 | 17.75 | 17.75 | 7.58% | 8,394 |
| Jul 27, 2026 | 16.85 | 16.85 | 16.00 | 16.50 | 16.50 | 1.23% | 20,150 |
| Jul 24, 2026 | 16.85 | 16.85 | 15.90 | 16.30 | 16.30 | -1.51% | 6,105 |
| Jul 23, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% | 2,121 |