Skip to main content
Penpower Technology LTD. (TPEX:5211)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.50
-0.50 (-2.38%)
Apr 29, 2026, 1:30 PM CST

Penpower Technology LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.7021.1020.7021.0021.003.70%39,394
Apr 27, 202621.9021.9020.0020.2520.25-5.59%288,215
Apr 24, 202621.4021.8521.3021.4521.45-1.61%35,392
Apr 23, 202622.7022.7021.8021.8021.80-3.54%98,284
Apr 22, 202623.9523.9522.5522.6022.60-3.42%121,542
Apr 21, 202623.5023.8023.4023.4023.40-0.21%28,209
Apr 20, 202623.5023.5023.2523.4523.45-0.42%26,146
Apr 17, 202623.0023.9023.0023.5523.552.84%56,234
Apr 16, 202624.2024.6522.9022.9022.90-3.17%184,801
Apr 15, 202621.9023.6521.9023.6523.6510.00%143,056
Apr 14, 202621.6021.7021.0021.5021.501.42%81,282
Apr 13, 202621.3521.7021.2021.2021.20-0.47%31,188
Apr 10, 202621.1521.7021.1521.3021.300.95%47,551
Apr 9, 202621.1021.1021.1021.1021.10-0.94%2,779
Apr 8, 202621.2521.3520.8521.3021.300.47%51,587
Apr 7, 202621.0021.2020.6021.2021.202.42%49,784
Apr 2, 202620.9020.9520.7020.7020.70-0.96%64,372
Apr 1, 202620.9021.2020.8520.9020.90-0.95%63,237
Mar 31, 202620.9521.3020.9021.1021.100.72%34,177
Mar 30, 202621.0521.4020.9020.9520.95-1.18%15,681
Mar 27, 202621.7521.7521.1521.2021.20-3.42%104,067
Mar 26, 202623.1523.1521.8521.9521.95-3.73%195,518
Mar 25, 202622.8022.8022.5522.8022.80-0.87%19,349
Mar 24, 202623.0023.0022.2023.0023.000.66%19,548
Mar 23, 202623.3523.5022.8522.8522.85-0.65%22,925
Mar 20, 202623.4023.4022.8023.0023.001.32%30,907
Mar 19, 202623.1023.1022.7022.7022.70-1.30%28,819
Mar 18, 202623.2023.3523.0023.0023.00-30,915
Mar 17, 202622.9523.8522.9023.0023.000.66%74,006
Mar 16, 202622.8523.0022.8022.8522.85-41,929
Mar 13, 202622.9523.3022.5522.8522.85-1.51%38,363
Mar 12, 202623.0023.3023.0023.2023.201.53%41,671
Mar 11, 202623.2523.7522.8522.8522.85-1.30%63,086
Mar 10, 202623.2023.3023.1023.1523.150.22%28,294
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