Empower Technology Corporation. (TPEX:5348)
Taiwan · Delayed Price · Currency is TWD 16.45
-0.05 (-0.30%)
Sep 11, 2026, 9:07 AM CST
TPEX:5348 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 15.55 | 16.60 | 15.55 | 16.60 | 16.60 | -0.30% | 10,344 |
| Jul 21, 2026 | 16.75 | 16.75 | 15.90 | 16.65 | 16.65 | -2.06% | 4,557 |
| Jul 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.34% | 3,145 |
| Jul 17, 2026 | 16.05 | 16.60 | 15.60 | 16.45 | 16.45 | 5.79% | 11,323 |
| Jul 16, 2026 | 16.55 | 16.55 | 15.55 | 15.55 | 15.55 | -6.61% | 13,167 |
| Jul 15, 2026 | 16.65 | 16.65 | 15.75 | 16.65 | 16.65 | -1.77% | 4,265 |
| Jul 14, 2026 | 17.20 | 17.20 | 16.35 | 16.95 | 16.95 | -3.42% | 5,145 |
| Jul 13, 2026 | 17.30 | 17.55 | 17.30 | 17.55 | 17.55 | 4.78% | 7,112 |
| Jul 9, 2026 | 16.95 | 16.95 | 15.65 | 16.75 | 16.75 | -2.05% | 26,255 |
| Jul 8, 2026 | 16.15 | 17.20 | 16.00 | 17.10 | 17.10 | 9.27% | 100,031 |
| Jul 7, 2026 | 15.70 | 15.75 | 15.30 | 15.65 | 15.65 | -0.95% | 21,080 |
| Jul 6, 2026 | 15.75 | 15.80 | 15.35 | 15.80 | 15.80 | - | 16,118 |
| Jul 3, 2026 | 15.70 | 16.40 | 15.60 | 15.80 | 15.80 | - | 27,213 |
| Jul 2, 2026 | 14.95 | 16.15 | 14.95 | 15.80 | 15.80 | 0.32% | 28,541 |
| Jul 1, 2026 | 16.95 | 16.95 | 15.00 | 15.75 | 15.75 | -4.55% | 89,773 |
| Jun 30, 2026 | 17.95 | 17.95 | 16.50 | 16.50 | 16.50 | -9.09% | 76,031 |
| Jun 29, 2026 | 16.70 | 19.80 | 16.65 | 18.15 | 18.15 | -1.89% | 272,575 |