Penpower Technology Ltd.(TW:5211)
NT$18.05+0.20 (+1.12%)
TW:5211
Penpower Technology Ltd. historical prices
NT$18.05
At close:+0.20 (+1.12%)
Penpower Technology Ltd. (5211) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.30 | 18.70 | 18.00 | 18.05 | 18.05 | +1.12% | 46,846 | 1.08 |
| Nov 10, 2026 | 18.05 | 18.50 | 17.85 | 17.85 | 17.85 | -0.56% | 33,306 | 0.77 |
| Nov 09, 2026 | 18.00 | 18.20 | 17.60 | 17.80 | 17.80 | -0.84% | 90,413 | 2.14 |
| Nov 06, 2026 | 17.60 | 18.30 | 17.60 | 17.95 | 17.95 | -8.18% | 120,922 | 2.94 |
| Nov 05, 2026 | 19.80 | 21.50 | 19.55 | 19.55 | 19.55 | +0.00% | 661,243 | 20.49 |
| Nov 04, 2026 | 19.75 | 19.75 | 19.50 | 19.55 | 19.55 | -0.76% | 24,889 | 0.70 |
| Nov 03, 2026 | 19.70 | 19.75 | 19.50 | 19.70 | 19.70 | +0.25% | 5,864 | 0.16 |
| Nov 02, 2026 | 19.70 | 19.80 | 19.65 | 19.65 | 19.65 | -0.76% | 13,329 | 0.37 |
| Oct 30, 2026 | 20.15 | 20.15 | 19.80 | 19.80 | 19.80 | -0.75% | 5,754 | 0.16 |
| Oct 29, 2026 | 20.25 | 20.25 | 19.90 | 19.95 | 19.95 | -0.99% | 4,808 | 0.13 |
| Oct 28, 2026 | 19.85 | 20.15 | 19.80 | 20.15 | 20.15 | +1.77% | 11,922 | 0.33 |
| Oct 27, 2026 | 20.15 | 20.15 | 19.80 | 19.80 | 19.80 | -0.75% | 2,294 | 0.06 |
| Oct 26, 2026 | 19.95 | 20.20 | 19.95 | 19.95 | 19.95 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.95 | 20.20 | 19.95 | 19.95 | 19.95 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | -0.25% | 7,413 | 0.19 |
| Oct 21, 2026 | 20.70 | 20.70 | 19.90 | 20.00 | 20.00 | -0.99% | 21,107 | 0.56 |
| Oct 20, 2026 | 20.20 | 20.25 | 20.10 | 20.20 | 20.20 | -1.22% | 6,818 | 0.17 |
| Oct 19, 2026 | 20.15 | 20.45 | 20.15 | 20.45 | 20.45 | +1.49% | 2,798 | 0.07 |
| Oct 16, 2026 | 20.80 | 20.80 | 20.15 | 20.15 | 20.15 | +0.00% | 4,235 | 0.10 |
| Oct 15, 2026 | 20.20 | 20.70 | 20.05 | 20.15 | 20.15 | -1.47% | 16,966 | 0.41 |
| Oct 14, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.68% | 2,055 | 0.05 |
| Oct 13, 2026 | 20.65 | 20.85 | 20.60 | 20.80 | 20.80 | +1.22% | 7,603 | 0.17 |
| Oct 12, 2026 | 20.35 | 20.90 | 20.35 | 20.55 | 20.55 | -0.24% | 14,105 | 0.31 |
| Oct 09, 2026 | 20.60 | 20.90 | 20.60 | 20.60 | 20.60 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.85 | 20.90 | 20.60 | 20.60 | 20.60 | -1.20% | 24,708 | 0.53 |
| Oct 07, 2026 | 20.80 | 21.60 | 20.80 | 20.85 | 20.85 | +1.21% | 35,914 | 0.77 |
| Oct 06, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -1.44% | 21,912 | 0.47 |
| Oct 05, 2026 | 21.30 | 21.30 | 20.80 | 20.90 | 20.90 | -2.11% | 25,628 | 0.52 |
| Oct 02, 2026 | 21.10 | 21.45 | 20.95 | 21.35 | 21.35 | +1.18% | 26,048 | 0.51 |
| Oct 01, 2026 | 20.75 | 22.60 | 20.75 | 21.10 | 21.10 | +2.18% | 138,668 | 2.77 |
| Sep 30, 2026 | 20.40 | 20.65 | 20.20 | 20.65 | 20.65 | +2.23% | 20,388 | 0.33 |
| Sep 29, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | +0.50% | 3,415 | 0.05 |
| Sep 28, 2026 | 20.10 | 20.50 | 20.10 | 20.10 | 20.10 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.10 | 20.50 | 20.10 | 20.10 | 20.10 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -0.99% | 7,333 | 0.08 |
| Sep 23, 2026 | 20.30 | 20.35 | 20.20 | 20.30 | 20.30 | +0.50% | 9,919 | 0.11 |
| Sep 22, 2026 | 20.75 | 20.75 | 20.20 | 20.20 | 20.20 | -1.70% | 18,189 | 0.19 |
| Sep 21, 2026 | 20.80 | 20.80 | 20.55 | 20.55 | 20.55 | +0.00% | 26,344 | 0.28 |
| Sep 18, 2026 | 20.50 | 20.60 | 20.45 | 20.55 | 20.55 | +0.49% | 29,366 | 0.31 |
| Sep 17, 2026 | 20.65 | 20.65 | 20.40 | 20.45 | 20.45 | -0.73% | 21,854 | 0.23 |
| Sep 16, 2026 | 20.40 | 20.85 | 20.40 | 20.60 | 20.60 | +0.00% | 51,433 | 0.54 |
| Sep 15, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | +0.98% | 64,581 | 0.68 |
| Sep 14, 2026 | 20.10 | 20.40 | 19.95 | 20.40 | 20.40 | +2.26% | 27,293 | 0.29 |
| Sep 11, 2026 | 19.80 | 20.15 | 19.80 | 19.95 | 19.95 | -1.72% | 46,921 | 0.49 |
| Sep 10, 2026 | 21.25 | 21.45 | 20.25 | 20.30 | 20.30 | -4.02% | 238,310 | 2.55 |
| Sep 09, 2026 | 19.90 | 21.15 | 19.90 | 21.15 | 21.15 | +9.87% | 528,112 | 6.00 |
| Sep 08, 2026 | 19.25 | 19.25 | 19.05 | 19.25 | 19.25 | +0.00% | 11,749 | 0.12 |
| Sep 07, 2026 | 19.50 | 19.50 | 19.15 | 19.25 | 19.25 | -0.26% | 12,043 | 0.12 |
| Sep 04, 2026 | 19.55 | 19.55 | 19.30 | 19.30 | 19.30 | +0.52% | 5,405 | 0.05 |
| Sep 03, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | 5,240 | 0.05 |
