Skip to main content
Penpower Technology LTD. (TPEX:5211)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.15
+0.05 (0.22%)
Mar 10, 2026, 1:30 PM CST

Penpower Technology LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.4023.4023.0523.1023.10-1.28%22,099
Mar 6, 202623.2023.5023.2023.4023.400.43%17,000
Mar 5, 202623.2523.8023.0523.3023.300.43%43,038
Mar 4, 202623.1023.5023.0023.2023.200.65%48,980
Mar 3, 202623.3023.3023.0023.0523.05-1.07%31,886
Mar 2, 202623.5023.5023.0023.3023.30-1.06%56,022
Feb 26, 202623.6523.6523.5023.5523.55-1.26%49,792
Feb 25, 202623.7523.8523.5023.8523.850.63%71,912
Feb 24, 202624.0024.0023.6023.7023.70-1.25%43,647
Feb 23, 202624.4525.2023.5024.0024.00-1.84%143,162
Feb 11, 202623.4524.4523.4524.4524.454.26%19,459
Feb 10, 202624.1524.2023.3023.4523.45-2.90%36,893
Feb 9, 202624.7024.7023.9524.1524.15-2.23%61,405
Feb 6, 202625.0525.0524.6024.7024.70-3.14%15,238
Feb 5, 202624.8026.0524.8025.5025.501.19%21,208
Feb 4, 202625.6026.1025.0025.2025.20-1.56%57,642
Feb 3, 202626.0526.3025.6025.6025.60-2.48%31,759
Feb 2, 202629.1529.1526.2526.2526.25-2.05%24,357
Jan 30, 202626.9526.9526.2026.8026.800.75%17,380
Jan 29, 202626.4026.8026.2026.6026.600.19%6,696
Jan 28, 202626.7526.7526.5026.5526.55-0.75%25,404
Jan 27, 202627.0027.0026.4526.7526.750.19%29,319
Jan 26, 202626.8027.0026.7026.7026.700.19%25,708
Jan 23, 202626.9027.0026.6526.6526.65-0.74%12,174
Jan 22, 202626.5527.0026.5526.8526.851.32%17,529
Jan 21, 202626.4526.8526.4526.5026.50-0.19%23,235
Jan 20, 202626.6526.7026.5526.5526.55-0.38%12,902
Jan 19, 202626.5527.4526.5526.6526.65-0.19%38,625
Jan 16, 202626.6026.7026.5026.7026.70-0.37%10,718
Jan 15, 202626.8527.1526.8026.8026.80-0.19%21,176
Jan 14, 202626.6027.3526.5026.8526.851.51%35,200
Jan 13, 202626.2526.7026.2526.4526.45-1.86%22,498
Jan 12, 202626.5527.0026.5026.9526.951.89%36,343
Jan 9, 202626.5026.5026.4526.4526.45-0.94%14,125
Jan 8, 202627.0027.0026.5526.7026.70-0.37%14,518
Jan 7, 202626.5026.8026.5026.8026.800.19%10,000
Jan 6, 202626.8027.3026.7526.7526.75-2.01%19,315
Jan 5, 202627.4027.4027.3027.3027.30-10,693
Jan 2, 202628.1528.1527.2027.3027.30-0.36%11,174
Dec 31, 202527.1028.0026.7527.4027.401.11%26,628
Dec 30, 202526.4527.2026.4527.1027.101.88%18,603
Dec 29, 202526.5526.6026.5526.6026.600.57%4,575
Dec 26, 202527.0027.0026.3026.4526.45-1.67%33,547
Dec 24, 202526.9027.4526.8526.9026.90-15,178
Dec 23, 202527.2027.2026.9026.9026.900.75%6,717
Dec 22, 202526.7027.0026.7026.7026.70-10,070
Dec 19, 202527.0027.4526.2026.7026.70-0.37%28,640
Dec 17, 202527.1027.1026.0026.8026.802.29%58,192
Dec 16, 202526.3026.4526.2026.2026.20-7,285
Dec 15, 202526.0526.7026.0526.2026.20-2.60%18,611
Dec 12, 202527.7527.7526.8026.9026.900.56%7,248
Dec 11, 202527.4027.4026.7526.7526.75-2.73%19,597
Dec 10, 202527.5027.5027.5027.5027.50-3,587
Dec 9, 202527.4527.5027.4527.5027.500.18%7,550
Dec 8, 202527.4027.4527.1027.4527.451.29%7,190
Dec 5, 202526.9027.4026.9027.1027.10-7,219
Dec 4, 202527.9027.9027.1027.1027.10-0.37%19,027
Dec 3, 202526.4527.2026.4527.2027.201.49%17,467
Dec 2, 202526.4027.0026.4026.8026.80-0.74%65,149
Dec 1, 202527.5027.5027.0027.0027.00-1.82%15,148
Nov 28, 202527.2527.8027.2527.5027.50-0.72%14,170
Nov 27, 202527.6028.0027.1027.7027.702.21%80,851
Nov 26, 202525.4527.1025.4527.1027.109.94%141,237
Nov 25, 202524.5025.0024.5024.6524.651.44%23,099
Nov 24, 202524.3524.3524.3024.3024.300.21%3,507
Nov 21, 202524.3524.3524.0024.2524.25-2.22%22,117
Nov 20, 202523.9024.8523.8024.8024.802.48%17,305
Nov 19, 202524.4524.6024.2024.2024.20-1.02%31,955
Nov 18, 202525.2525.3524.3524.4524.45-4.49%92,173
Nov 17, 202526.0526.0525.4025.6025.60-2.10%29,773
Nov 14, 202526.1526.4526.1526.1526.15-1.51%30,840
Nov 13, 202527.3027.3026.3026.5526.55-3.45%144,561
Nov 12, 202527.8527.9527.5027.5027.50-1.79%38,658
Nov 11, 202528.6528.6527.8028.0028.00-2.61%40,346
Nov 10, 202527.7029.6527.1028.7528.754.93%63,818
Nov 7, 202527.6527.7527.3027.4027.40-0.90%13,201
Nov 6, 202527.8527.8527.6527.6527.650.18%19,321
Nov 5, 202527.7027.7027.2527.6027.60-0.36%10,089
Nov 4, 202528.6028.6027.7027.7027.70-2.12%19,827
Nov 3, 202528.6028.7028.2028.3028.30-1.05%27,711
Oct 31, 202528.7528.7528.6028.6028.60-1.89%14,912
Oct 30, 202529.2529.2528.6029.1529.150.34%17,502
Oct 29, 202528.8029.3528.6029.0529.050.87%17,315
Oct 28, 202529.8029.8028.7528.8028.80-0.52%16,246
Oct 27, 202530.6530.6528.9528.9528.95-1.86%23,053
Oct 23, 202529.0530.0029.0029.5029.502.25%13,328
Oct 22, 202529.1529.2028.6528.8528.85-1.87%53,565
Oct 21, 202529.8030.3029.4029.4029.40-1.18%31,059
Oct 20, 202529.7530.3029.7529.7529.75-2.46%72,338
Oct 17, 202531.4531.4530.5030.5030.50-1.45%30,781
Oct 16, 202531.3531.9030.9030.9530.95-1.28%45,294
Oct 15, 202530.3032.4530.3031.3531.353.47%111,142
Oct 14, 202532.4532.7530.3030.3030.30-5.61%256,680
Oct 13, 202529.5032.1029.4032.1032.109.93%284,352
Oct 9, 202528.7029.3028.7029.2029.201.57%14,897
Oct 8, 202529.0529.0528.7528.7528.75-1.20%52,509
Oct 7, 202530.6030.6029.1029.1029.10-4.90%71,334
Oct 3, 202531.0031.0030.6030.6030.60-1.29%22,560
Oct 2, 202530.9031.7030.8031.0031.000.32%46,049
Oct 1, 202531.5031.7030.6530.9030.90-0.64%49,897