Empower Technology Corporation 5348
TPEX · Taiwan · Electronic Technology
TWD 16.350.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 16.35 | 0.00% | TWD 16.35 | TWD 16.35 | TWD 16.35 | 2.02K |
| 2026-09-30 | TWD 16.35 | 0.00% | TWD 16.30 | TWD 16.35 | TWD 16.30 | 2.10K |
| 2026-09-29 | TWD 16.35 | +0.62% | TWD 16.15 | TWD 16.35 | TWD 16.15 | 3.10K |
| 2026-09-24 | TWD 16.25 | +0.93% | TWD 15.80 | TWD 16.45 | TWD 15.65 | 6.00K |
| 2026-09-23 | TWD 16.10 | -2.72% | TWD 16.55 | TWD 16.55 | TWD 15.50 | 11.10K |
| 2026-09-22 | TWD 16.55 | -0.30% | TWD 16.55 | TWD 16.55 | TWD 16.55 | 1.10K |
| 2026-09-21 | TWD 16.60 | +1.22% | TWD 16.60 | TWD 16.60 | TWD 16.60 | 1.10K |
| 2026-09-18 | TWD 16.40 | +2.82% | TWD 16.45 | TWD 16.50 | TWD 15.95 | 6.00K |
| 2026-09-17 | TWD 15.95 | +0.63% | TWD 16.05 | TWD 16.05 | TWD 15.45 | 4.10K |
| 2026-09-16 | TWD 15.85 | -0.94% | TWD 16.10 | TWD 16.10 | TWD 15.45 | 9.55K |
| 2026-09-15 | TWD 16.00 | +2.89% | TWD 15.45 | TWD 16.15 | TWD 15.35 | 11.00K |
| 2026-09-14 | TWD 15.55 | -5.47% | TWD 16.90 | TWD 16.90 | TWD 15.55 | 3.06K |
| 2026-09-11 | TWD 16.45 | -0.30% | TWD 16.45 | TWD 16.45 | TWD 16.45 | 1.05K |
| 2026-09-10 | TWD 16.50 | -0.30% | TWD 16.50 | TWD 16.50 | TWD 16.50 | 1.00K |
| 2026-09-09 | TWD 16.55 | 0.00% | TWD 16.55 | TWD 16.55 | TWD 16.55 | 1.00K |
| 2026-09-08 | TWD 16.55 | -0.30% | TWD 16.55 | TWD 16.55 | TWD 16.55 | 1.00K |
| 2026-09-07 | TWD 16.60 | -0.30% | TWD 16.65 | TWD 16.65 | TWD 16.60 | 2.46K |
| 2026-09-04 | TWD 16.65 | -1.19% | TWD 16.70 | TWD 16.70 | TWD 16.65 | 3.15K |
| 2026-09-03 | TWD 16.85 | +0.60% | TWD 16.85 | TWD 16.85 | TWD 16.85 | 1.05K |
| 2026-09-02 | TWD 16.75 | -0.30% | TWD 16.75 | TWD 16.75 | TWD 16.75 | 1.01K |
| 2026-09-01 | TWD 16.80 | +0.60% | TWD 16.80 | TWD 16.80 | TWD 16.80 | 1.00K |
| 2026-08-31 | TWD 16.70 | +2.77% | TWD 16.20 | TWD 16.80 | TWD 16.20 | 4.00K |
| 2026-08-28 | TWD 16.25 | 0.00% | TWD 16.15 | TWD 16.25 | TWD 15.25 | 13.00K |
| 2026-08-27 | TWD 16.25 | -0.31% | TWD 16.25 | TWD 16.25 | TWD 15.60 | 4.00K |
| 2026-08-26 | TWD 16.30 | 0.00% | TWD 16.30 | TWD 16.30 | TWD 16.30 | 1.00K |
| 2026-08-25 | TWD 16.30 | -3.55% | TWD 15.80 | TWD 16.35 | TWD 15.80 | 3.00K |
| 2026-08-24 | TWD 16.90 | +3.05% | TWD 16.90 | TWD 16.90 | TWD 16.90 | 1.10K |
| 2026-08-21 | TWD 16.40 | -0.30% | TWD 16.40 | TWD 16.40 | TWD 16.40 | 1.03K |
| 2026-08-20 | TWD 16.45 | -1.79% | TWD 16.10 | TWD 16.45 | TWD 16.10 | 2.00K |
| 2026-08-19 | TWD 16.75 | -0.89% | TWD 16.95 | TWD 16.95 | TWD 15.70 | 4.00K |
| 2026-08-18 | TWD 16.90 | -0.29% | TWD 16.90 | TWD 16.90 | TWD 16.90 | 1.00K |
| 2026-08-17 | TWD 16.95 | +3.04% | TWD 16.90 | TWD 16.95 | TWD 16.90 | 2.30K |
| 2026-08-14 | TWD 16.45 | 0.00% | TWD 16.45 | TWD 16.45 | TWD 16.45 | 0 |
| 2026-08-13 | TWD 16.45 | -0.90% | TWD 15.65 | TWD 16.45 | TWD 15.65 | 3.00K |
| 2026-08-12 | TWD 16.60 | -2.06% | TWD 16.90 | TWD 16.90 | TWD 16.60 | 6.00K |
| 2026-08-11 | TWD 16.95 | +1.50% | TWD 16.65 | TWD 16.95 | TWD 16.65 | 25.00K |
| 2026-08-10 | TWD 16.70 | 0.00% | TWD 16.70 | TWD 16.70 | TWD 16.70 | 0 |
| 2026-08-07 | TWD 16.70 | 0.00% | TWD 16.70 | TWD 16.70 | TWD 16.70 | 0 |
| 2026-08-06 | TWD 16.70 | 0.00% | TWD 16.70 | TWD 16.70 | TWD 16.70 | 0 |
| 2026-08-05 | TWD 16.70 | -0.30% | TWD 16.70 | TWD 16.70 | TWD 16.70 | 1.00K |
| 2026-08-04 | TWD 16.75 | -0.89% | TWD 16.95 | TWD 16.95 | TWD 16.30 | 8.00K |
| 2026-08-03 | TWD 16.90 | -0.29% | TWD 16.90 | TWD 16.90 | TWD 16.80 | 10.00K |
| 2026-07-31 | TWD 16.95 | +3.67% | TWD 16.40 | TWD 16.95 | TWD 16.40 | 15.00K |
| 2026-07-30 | TWD 16.35 | -0.30% | TWD 16.35 | TWD 16.35 | TWD 16.35 | 1.00K |
| 2026-07-29 | TWD 16.40 | -7.61% | TWD 16.75 | TWD 16.90 | TWD 16.00 | 14.00K |
| 2026-07-28 | TWD 17.75 | +7.58% | TWD 16.45 | TWD 17.75 | TWD 15.45 | 8.13K |
| 2026-07-27 | TWD 16.50 | +1.23% | TWD 16.85 | TWD 16.85 | TWD 16.00 | 20.00K |
| 2026-07-24 | TWD 16.30 | -1.51% | TWD 16.85 | TWD 16.85 | TWD 15.90 | 6.00K |
| 2026-07-23 | TWD 16.55 | -0.30% | TWD 16.55 | TWD 16.55 | TWD 16.55 | 2.00K |
| 2026-07-22 | TWD 16.60 | -0.30% | TWD 15.55 | TWD 16.60 | TWD 15.55 | 10.00K |
| 2026-07-21 | TWD 16.65 | -2.06% | TWD 16.75 | TWD 16.75 | TWD 15.90 | 4.10K |
| 2026-07-20 | TWD 17.00 | +3.34% | TWD 17.00 | TWD 17.00 | TWD 17.00 | 3.02K |
| 2026-07-17 | TWD 16.45 | +5.79% | TWD 16.05 | TWD 16.60 | TWD 15.60 | 11.00K |
| 2026-07-16 | TWD 15.55 | -6.61% | TWD 16.55 | TWD 16.55 | TWD 15.55 | 13.02K |
| 2026-07-15 | TWD 16.65 | -1.77% | TWD 16.65 | TWD 16.65 | TWD 15.75 | 4.00K |
| 2026-07-14 | TWD 16.95 | -3.42% | TWD 17.20 | TWD 17.20 | TWD 16.35 | 5.03K |
| 2026-07-13 | TWD 17.55 | +4.78% | TWD 17.30 | TWD 17.55 | TWD 17.30 | 7.10K |
| 2026-07-10 | TWD 16.75 | 0.00% | TWD 16.75 | TWD 16.75 | TWD 16.75 | 0 |
| 2026-07-09 | TWD 16.75 | -2.05% | TWD 16.95 | TWD 16.95 | TWD 15.65 | 25.00K |
| 2026-07-08 | TWD 17.10 | +9.27% | TWD 16.15 | TWD 17.20 | TWD 16.00 | 98.05K |
| 2026-07-07 | TWD 15.65 | -0.95% | TWD 15.70 | TWD 15.75 | TWD 15.30 | 21.06K |
| 2026-07-06 | TWD 15.80 | 0.00% | TWD 15.75 | TWD 15.80 | TWD 15.35 | 15.07K |
| 2026-07-03 | TWD 15.80 | 0.00% | TWD 15.70 | TWD 16.40 | TWD 15.60 | 26.00K |
| 2026-07-02 | TWD 15.80 | +0.32% | TWD 14.95 | TWD 16.15 | TWD 14.95 | 28.10K |
| 2026-07-01 | TWD 15.75 | -4.55% | TWD 16.95 | TWD 16.95 | TWD 15.00 | 89.16K |
| 2026-06-30 | TWD 16.50 | -9.09% | TWD 17.95 | TWD 17.95 | TWD 16.50 | 74.54K |
| 2026-06-29 | TWD 18.15 | -1.89% | TWD 16.70 | TWD 19.80 | TWD 16.65 | 270.09K |
| 2026-06-26 | TWD 18.50 | +9.79% | TWD 17.50 | TWD 18.50 | TWD 17.50 | 328.12K |
| 2026-06-25 | TWD 16.85 | +3.06% | TWD 16.85 | TWD 16.85 | TWD 16.85 | 1.10K |
| 2026-06-24 | TWD 16.35 | -0.91% | TWD 15.45 | TWD 16.35 | TWD 15.35 | 10.26K |
| 2026-06-23 | TWD 16.50 | 0.00% | TWD 16.50 | TWD 16.50 | TWD 16.50 | 0 |
| 2026-06-22 | TWD 16.50 | +3.45% | TWD 16.50 | TWD 16.50 | TWD 16.50 | 1.00K |
| 2026-06-18 | TWD 15.95 | -3.92% | TWD 15.95 | TWD 15.95 | TWD 15.95 | 4.00K |
| 2026-06-17 | TWD 16.60 | 0.00% | TWD 16.60 | TWD 16.60 | TWD 16.60 | 0 |
| 2026-06-16 | TWD 16.60 | -0.30% | TWD 16.60 | TWD 16.60 | TWD 16.55 | 5.00K |
| 2026-06-15 | TWD 16.65 | +1.22% | TWD 15.50 | TWD 16.65 | TWD 15.50 | 3.00K |
| 2026-06-12 | TWD 16.45 | 0.00% | TWD 16.45 | TWD 16.45 | TWD 16.45 | 2.00K |
| 2026-06-11 | TWD 16.45 | +3.46% | TWD 16.45 | TWD 16.45 | TWD 16.45 | 3.00K |
| 2026-06-10 | TWD 15.90 | +7.43% | TWD 15.90 | TWD 15.90 | TWD 15.90 | 2.00K |
| 2026-06-09 | TWD 14.80 | -2.95% | TWD 15.30 | TWD 15.30 | TWD 14.80 | 8.15K |
| 2026-06-08 | TWD 15.25 | -1.29% | TWD 15.20 | TWD 15.25 | TWD 15.20 | 2.00K |
| 2026-06-05 | TWD 15.45 | +0.32% | TWD 15.45 | TWD 15.45 | TWD 15.45 | 2.00K |
| 2026-06-04 | TWD 15.40 | +0.33% | TWD 15.40 | TWD 15.45 | TWD 15.40 | 7.00K |
| 2026-06-03 | TWD 15.35 | -0.65% | TWD 15.45 | TWD 15.45 | TWD 15.35 | 8.07K |
| 2026-06-02 | TWD 15.45 | +0.98% | TWD 15.45 | TWD 15.45 | TWD 15.45 | 1.00K |
| 2026-06-01 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.30 | 0 |
| 2026-05-29 | TWD 15.30 | 0.00% | TWD 15.35 | TWD 15.35 | TWD 15.30 | 7.00K |
| 2026-05-28 | TWD 15.30 | +0.66% | TWD 15.30 | TWD 15.30 | TWD 15.25 | 39.00K |
| 2026-05-27 | TWD 15.20 | -5.00% | TWD 15.15 | TWD 15.30 | TWD 15.15 | 4.00K |
| 2026-05-26 | TWD 16.00 | -6.43% | TWD 15.50 | TWD 16.00 | TWD 15.50 | 7.00K |