Empower Technology Corporation. (TPEX:5348)
Taiwan · Delayed Price · Currency is TWD 17.50
+0.50 (2.94%)
Apr 20, 2026, 1:23 PM CST
TPEX:5348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 17.30 | 17.30 | 17.05 | 17.15 | 17.15 | - | 21,408 |
| Mar 19, 2026 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | 3.94% | 7,182 |
| Mar 18, 2026 | 16.50 | 16.90 | 16.50 | 16.50 | 16.50 | -3.51% | 36,010 |
| Mar 17, 2026 | 17.30 | 17.30 | 16.50 | 17.10 | 17.10 | -0.87% | 5,100 |
| Mar 16, 2026 | 17.35 | 17.35 | 17.00 | 17.25 | 17.25 | - | 6,001 |
| Mar 13, 2026 | 17.30 | 17.30 | 16.50 | 17.25 | 17.25 | -1.99% | 7,001 |
| Mar 12, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 2.33% | 3,056 |
| Mar 11, 2026 | 17.00 | 17.35 | 17.00 | 17.20 | 17.20 | -0.29% | 8,285 |
| 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 |