Empower Technology Corporation. (TPEX:5348)
Taiwan · Delayed Price · Currency is TWD 16.65
+0.20 (1.22%)
Jun 15, 2026, 12:18 PM CST
TPEX:5348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 2,000 |
| Jun 11, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 3.46% | 3,158 |
| Jun 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 7.43% | 2,100 |
| Jun 9, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -2.95% | 8,162 |
| Jun 8, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | -1.29% | 2,400 |
| Jun 5, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% | 2,000 |
| Jun 4, 2026 | 15.40 | 15.45 | 15.40 | 15.40 | 15.40 | 0.33% | 7,978 |
| Jun 3, 2026 | 15.45 | 15.45 | 15.35 | 15.35 | 15.35 | -0.65% | 8,305 |
| Jun 2, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.98% | 1,102 |
| May 29, 2026 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | - | 8,944 |
| May 28, 2026 | 15.30 | 15.30 | 15.25 | 15.30 | 15.30 | 0.66% | 39,866 |
| May 27, 2026 | 15.15 | 15.30 | 15.15 | 15.20 | 15.20 | -5.00% | 4,311 |
| May 26, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | -6.43% | 7,040 |
| May 25, 2026 | 16.15 | 17.10 | 16.15 | 17.10 | 17.10 | -3.39% | 3,031 |
| May 22, 2026 | 15.55 | 17.70 | 15.55 | 17.70 | 17.70 | 5.36% | 4,264 |
| May 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 8.39% | 1,000 |
| May 18, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 7,009 |
| May 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.08% | 1,070 |
| May 14, 2026 | 15.00 | 15.95 | 15.00 | 15.95 | 15.95 | 6.33% | 12,156 |
| May 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 6,070 |
| May 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7,132 |
| May 11, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 9,302 |
| May 8, 2026 | 14.70 | 14.90 | 14.65 | 14.90 | 14.90 | 2.76% | 15,141 |
| May 7, 2026 | 15.30 | 15.35 | 14.50 | 14.50 | 14.50 | -2.36% | 7,403 |
| May 6, 2026 | 14.95 | 14.95 | 14.50 | 14.85 | 14.85 | -4.50% | 26,842 |
| May 5, 2026 | 16.00 | 16.00 | 15.35 | 15.55 | 15.55 | -4.89% | 8,822 |
| May 4, 2026 | 16.35 | 16.65 | 16.35 | 16.35 | 16.35 | -3.82% | 10,210 |
| Apr 24, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -0.29% | 32,911 |
| Apr 23, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 0.29% | 35,061 |
| Apr 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6,684 |
| Apr 21, 2026 | 17.10 | 17.15 | 17.00 | 17.00 | 17.00 | -2.86% | 12,920 |
| Apr 20, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 2.94% | 5,132 |
| Apr 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 14,454 |
| Apr 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 14,026 |
| Apr 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,516 |
| Apr 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,550 |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 6,000 |
| Apr 10, 2026 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 0.29% | 10,005 |
| Apr 9, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 14,825 |
| Apr 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 12,312 |
| Apr 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 28,152 |
| Apr 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 12,000 |
| Apr 1, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | - | 31,104 |
| Mar 31, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | -0.87% | 99,594 |
| Mar 30, 2026 | 17.00 | 17.35 | 17.00 | 17.25 | 17.25 | 1.17% | 20,488 |
| Mar 27, 2026 | 16.65 | 17.05 | 16.65 | 17.05 | 17.05 | -0.29% | 12,111 |
| Mar 26, 2026 | 16.20 | 17.10 | 16.10 | 17.10 | 17.10 | -0.58% | 63,181 |
| Mar 25, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | - | 21,001 |
| Mar 24, 2026 | 17.35 | 17.35 | 16.65 | 17.20 | 17.20 | -0.86% | 3,080 |
| Mar 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.17% | 1,000 |