Penpower Technology Ltd. 5211
TPEX · Taiwan · Electronic Technology
TWD 21.35+0.25 (+1.18%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 21.35 | +1.18% | TWD 21.10 | TWD 21.45 | TWD 20.95 | 26.05K |
| 2026-10-01 | TWD 21.10 | +2.18% | TWD 20.75 | TWD 22.60 | TWD 20.75 | 138.06K |
| 2026-09-30 | TWD 20.65 | +2.23% | TWD 20.40 | TWD 20.65 | TWD 20.20 | 19.05K |
| 2026-09-29 | TWD 20.20 | +0.50% | TWD 20.10 | TWD 20.20 | TWD 20.10 | 2.00K |
| 2026-09-24 | TWD 20.10 | -0.99% | TWD 20.50 | TWD 20.50 | TWD 20.10 | 7.00K |
| 2026-09-23 | TWD 20.30 | +0.50% | TWD 20.30 | TWD 20.35 | TWD 20.20 | 9.10K |
| 2026-09-22 | TWD 20.20 | -1.70% | TWD 20.75 | TWD 20.75 | TWD 20.20 | 17.00K |
| 2026-09-21 | TWD 20.55 | 0.00% | TWD 20.80 | TWD 20.80 | TWD 20.55 | 25.00K |
| 2026-09-18 | TWD 20.55 | +0.49% | TWD 20.50 | TWD 20.60 | TWD 20.45 | 27.00K |
| 2026-09-17 | TWD 20.45 | -0.73% | TWD 20.65 | TWD 20.65 | TWD 20.40 | 21.04K |
| 2026-09-16 | TWD 20.60 | 0.00% | TWD 20.40 | TWD 20.85 | TWD 20.40 | 50.00K |
| 2026-09-15 | TWD 20.60 | +0.98% | TWD 21.00 | TWD 21.00 | TWD 20.40 | 64.00K |
| 2026-09-14 | TWD 20.40 | +2.26% | TWD 20.10 | TWD 20.40 | TWD 19.95 | 26.00K |
| 2026-09-11 | TWD 19.95 | -1.72% | TWD 19.80 | TWD 20.15 | TWD 19.80 | 44.00K |
| 2026-09-10 | TWD 20.30 | -4.02% | TWD 21.25 | TWD 21.45 | TWD 20.25 | 224.00K |
| 2026-09-09 | TWD 21.15 | +9.87% | TWD 19.90 | TWD 21.15 | TWD 19.90 | 519.33K |
| 2026-09-08 | TWD 19.25 | 0.00% | TWD 19.25 | TWD 19.25 | TWD 19.05 | 11.00K |
| 2026-09-07 | TWD 19.25 | -0.26% | TWD 19.50 | TWD 19.50 | TWD 19.15 | 11.03K |
| 2026-09-04 | TWD 19.30 | +0.52% | TWD 19.55 | TWD 19.55 | TWD 19.30 | 3.00K |
| 2026-09-03 | TWD 19.20 | -1.03% | TWD 19.40 | TWD 19.40 | TWD 19.20 | 5.00K |
| 2026-09-02 | TWD 19.40 | +1.31% | TWD 19.35 | TWD 19.40 | TWD 19.35 | 6.00K |
| 2026-09-01 | TWD 19.15 | +0.26% | TWD 19.35 | TWD 19.40 | TWD 19.15 | 17.15K |
| 2026-08-31 | TWD 19.10 | -0.78% | TWD 19.05 | TWD 19.10 | TWD 19.00 | 4.00K |
| 2026-08-28 | TWD 19.25 | -0.52% | TWD 19.30 | TWD 19.30 | TWD 19.20 | 9.10K |
| 2026-08-27 | TWD 19.35 | -0.77% | TWD 19.20 | TWD 19.35 | TWD 19.15 | 45.00K |
| 2026-08-26 | TWD 19.50 | -0.26% | TWD 19.55 | TWD 19.55 | TWD 19.35 | 12.08K |
| 2026-08-25 | TWD 19.55 | +1.82% | TWD 19.00 | TWD 19.55 | TWD 19.00 | 13.00K |
| 2026-08-24 | TWD 19.20 | -1.79% | TWD 19.35 | TWD 19.45 | TWD 19.15 | 18.22K |
| 2026-08-21 | TWD 19.55 | +1.56% | TWD 19.70 | TWD 19.70 | TWD 19.35 | 15.00K |
| 2026-08-20 | TWD 19.25 | +0.26% | TWD 19.20 | TWD 19.35 | TWD 19.15 | 16.00K |
| 2026-08-19 | TWD 19.20 | +0.52% | TWD 19.10 | TWD 19.35 | TWD 19.10 | 16.00K |
| 2026-08-18 | TWD 19.10 | -1.29% | TWD 19.40 | TWD 19.60 | TWD 19.00 | 45.04K |
| 2026-08-17 | TWD 19.35 | -0.77% | TWD 19.50 | TWD 19.50 | TWD 19.35 | 13.00K |
| 2026-08-14 | TWD 19.50 | -0.26% | TWD 19.60 | TWD 19.80 | TWD 19.50 | 25.03K |
| 2026-08-13 | TWD 19.55 | -2.49% | TWD 20.05 | TWD 20.15 | TWD 19.40 | 37.05K |
| 2026-08-12 | TWD 20.05 | 0.00% | TWD 20.15 | TWD 20.20 | TWD 19.95 | 16.11K |
| 2026-08-11 | TWD 20.05 | -1.72% | TWD 20.65 | TWD 20.90 | TWD 20.05 | 48.00K |
| 2026-08-10 | TWD 20.40 | +1.24% | TWD 20.45 | TWD 22.10 | TWD 20.00 | 100.02K |
| 2026-08-07 | TWD 20.15 | +1.77% | TWD 20.25 | TWD 21.75 | TWD 20.15 | 244.00K |
| 2026-08-06 | TWD 19.80 | -0.50% | TWD 19.75 | TWD 19.80 | TWD 19.55 | 13.00K |
| 2026-08-05 | TWD 19.90 | +1.53% | TWD 19.75 | TWD 19.95 | TWD 19.75 | 15.00K |
| 2026-08-04 | TWD 19.60 | +1.55% | TWD 19.35 | TWD 19.75 | TWD 19.35 | 11.03K |
| 2026-08-03 | TWD 19.30 | +2.12% | TWD 19.25 | TWD 19.30 | TWD 18.80 | 21.03K |
| 2026-07-31 | TWD 18.90 | +2.72% | TWD 18.80 | TWD 19.60 | TWD 18.80 | 18.00K |
| 2026-07-30 | TWD 18.40 | -0.27% | TWD 18.65 | TWD 18.70 | TWD 18.40 | 17.00K |
| 2026-07-29 | TWD 18.45 | -2.89% | TWD 19.45 | TWD 19.45 | TWD 18.20 | 33.00K |
| 2026-07-28 | TWD 19.00 | -2.31% | TWD 19.40 | TWD 19.40 | TWD 19.00 | 29.03K |
| 2026-07-27 | TWD 19.45 | +0.78% | TWD 19.25 | TWD 19.45 | TWD 19.10 | 20.00K |
| 2026-07-24 | TWD 19.30 | +0.78% | TWD 19.50 | TWD 19.50 | TWD 19.10 | 13.00K |
| 2026-07-23 | TWD 19.15 | -0.52% | TWD 18.90 | TWD 19.60 | TWD 18.90 | 67.00K |
| 2026-07-22 | TWD 19.25 | -0.52% | TWD 19.35 | TWD 19.75 | TWD 19.25 | 50.13K |
| 2026-07-21 | TWD 19.35 | +0.52% | TWD 19.70 | TWD 19.70 | TWD 19.15 | 74.00K |
| 2026-07-20 | TWD 19.25 | -3.99% | TWD 19.65 | TWD 19.70 | TWD 19.15 | 62.05K |
| 2026-07-17 | TWD 20.05 | -4.75% | TWD 20.70 | TWD 20.70 | TWD 19.90 | 39.10K |
| 2026-07-16 | TWD 21.05 | -1.41% | TWD 22.85 | TWD 22.85 | TWD 21.00 | 83.00K |
| 2026-07-15 | TWD 21.35 | +5.43% | TWD 20.60 | TWD 22.05 | TWD 20.15 | 87.00K |
| 2026-07-14 | TWD 20.25 | -3.11% | TWD 20.70 | TWD 20.70 | TWD 20.20 | 68.63K |
| 2026-07-13 | TWD 20.90 | -5.86% | TWD 21.90 | TWD 22.20 | TWD 20.75 | 76.09K |
| 2026-07-10 | TWD 22.20 | 0.00% | TWD 22.20 | TWD 22.20 | TWD 22.20 | 0 |
| 2026-07-09 | TWD 22.20 | -0.45% | TWD 22.45 | TWD 22.60 | TWD 22.15 | 41.00K |
| 2026-07-08 | TWD 22.30 | +5.69% | TWD 21.15 | TWD 22.65 | TWD 21.15 | 180.09K |
| 2026-07-07 | TWD 21.10 | -5.38% | TWD 22.25 | TWD 22.35 | TWD 21.10 | 131.00K |
| 2026-07-06 | TWD 22.30 | -1.33% | TWD 22.60 | TWD 22.70 | TWD 22.15 | 83.00K |
| 2026-07-03 | TWD 22.60 | -6.61% | TWD 23.50 | TWD 23.70 | TWD 22.00 | 705.15K |
| 2026-07-02 | TWD 24.20 | +10.00% | TWD 22.45 | TWD 24.20 | TWD 22.20 | 346.00K |
| 2026-07-01 | TWD 22.00 | +1.62% | TWD 21.65 | TWD 22.65 | TWD 21.60 | 253.25K |
| 2026-06-30 | TWD 21.65 | -6.48% | TWD 22.55 | TWD 22.55 | TWD 21.20 | 647.03K |
| 2026-06-29 | TWD 23.15 | +9.98% | TWD 22.50 | TWD 23.15 | TWD 22.50 | 398.00K |
| 2026-06-26 | TWD 21.05 | +9.92% | TWD 19.35 | TWD 21.05 | TWD 19.35 | 379.15K |
| 2026-06-25 | TWD 19.15 | +0.52% | TWD 19.20 | TWD 19.35 | TWD 19.10 | 63.00K |
| 2026-06-24 | TWD 19.05 | +0.53% | TWD 19.00 | TWD 19.20 | TWD 18.85 | 48.43K |
| 2026-06-23 | TWD 18.95 | -1.04% | TWD 19.40 | TWD 19.40 | TWD 18.85 | 50.84K |
| 2026-06-22 | TWD 19.15 | +1.06% | TWD 18.95 | TWD 19.40 | TWD 18.80 | 57.10K |
| 2026-06-18 | TWD 18.95 | -0.26% | TWD 18.90 | TWD 19.00 | TWD 18.80 | 23.03K |
| 2026-06-17 | TWD 19.00 | +1.33% | TWD 18.65 | TWD 19.00 | TWD 18.65 | 25.09K |
| 2026-06-16 | TWD 18.75 | -2.60% | TWD 19.10 | TWD 19.20 | TWD 18.75 | 108.29K |
| 2026-06-15 | TWD 19.25 | -0.77% | TWD 19.20 | TWD 19.45 | TWD 19.05 | 75.00K |
| 2026-06-12 | TWD 19.40 | -0.51% | TWD 19.50 | TWD 19.90 | TWD 18.90 | 191.10K |
| 2026-06-11 | TWD 19.50 | +5.41% | TWD 18.90 | TWD 20.35 | TWD 18.90 | 711.00K |
| 2026-06-10 | TWD 18.50 | -1.07% | TWD 18.90 | TWD 19.15 | TWD 18.50 | 47.00K |
| 2026-06-09 | TWD 18.70 | -0.53% | TWD 19.15 | TWD 19.15 | TWD 18.70 | 56.12K |
| 2026-06-08 | TWD 18.80 | -2.59% | TWD 17.95 | TWD 19.50 | TWD 17.95 | 118.00K |
| 2026-06-05 | TWD 19.30 | -1.78% | TWD 20.05 | TWD 20.05 | TWD 19.15 | 112.10K |
| 2026-06-04 | TWD 19.65 | +0.26% | TWD 20.15 | TWD 20.15 | TWD 19.60 | 48.00K |
| 2026-06-03 | TWD 19.60 | +1.03% | TWD 19.40 | TWD 19.65 | TWD 19.40 | 51.00K |
| 2026-06-02 | TWD 19.40 | +5.15% | TWD 18.40 | TWD 20.25 | TWD 18.30 | 402.10K |
| 2026-06-01 | TWD 18.45 | +0.54% | TWD 18.50 | TWD 18.60 | TWD 18.30 | 49.00K |
| 2026-05-29 | TWD 18.35 | +3.67% | TWD 17.85 | TWD 19.10 | TWD 17.80 | 98.00K |
| 2026-05-28 | TWD 17.70 | -0.28% | TWD 17.80 | TWD 18.00 | TWD 17.70 | 68.36K |
| 2026-05-27 | TWD 17.75 | -1.39% | TWD 18.10 | TWD 18.20 | TWD 17.75 | 58.05K |