Skip to main content
Empower Technology Corporation. (TPEX:5348)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.25
-0.40 (-2.27%)
Mar 10, 2026, 9:00 AM CST

TPEX:5348 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.2517.2517.2517.2517.25-2.27%2,000
Mar 9, 202617.6517.6517.6517.6517.653.22%1,055
Mar 6, 202616.8017.2516.7517.1017.10-1.16%11,447
Mar 5, 202617.2517.3017.2517.3017.302.37%2,581
Mar 4, 202617.3517.3516.2516.9016.900.30%26,050
Mar 3, 202617.0517.0516.5516.8516.85-0.88%7,090
Mar 2, 202617.4017.4017.0017.0017.000.29%2,092
Feb 26, 202617.3517.4516.7516.9516.950.59%11,531
Feb 25, 202617.4517.4516.4016.8516.85-2.60%11,010
Feb 24, 202617.3517.3517.3017.3017.30-0.29%2,072
Feb 23, 202617.8517.8517.3517.3517.350.58%2,145
Feb 11, 202617.3517.3516.8517.2517.250.29%6,000
Feb 10, 202616.7017.2516.7017.2017.20-1.15%9,100
Feb 9, 202617.2517.5016.6017.4017.40-0.85%12,166
Feb 6, 202617.4017.7516.4517.5517.550.57%20,201
Feb 5, 202617.4517.4517.4517.4517.450.58%1,100
Feb 4, 202617.3517.3517.3517.3517.351.76%1,133
Feb 3, 202617.0517.0517.0517.0517.050.59%1,299
Feb 2, 202617.3017.3016.2016.9516.95-1.74%9,102
Jan 30, 202617.5517.5516.8017.2517.250.29%5,073
Jan 29, 202617.4517.4517.0017.2017.201.18%12,199
Jan 28, 202617.0017.0016.3017.0017.003.34%47,821
Jan 27, 202617.5517.5516.4516.4516.45-0.30%23,075
Jan 26, 202616.5516.7016.2516.5016.50-0.30%17,766
Jan 23, 202617.8017.8016.5516.5516.55-0.30%8,126
Jan 22, 202616.6517.1516.3016.6016.60-0.30%29,440
Jan 21, 202617.7517.7516.6516.6516.65-0.30%6,817
Jan 20, 202616.6516.9516.6516.7016.70-4,641
Jan 19, 202616.7016.7016.7016.7016.70-0.89%2,702
Jan 16, 202616.4017.2516.4016.8516.85-0.30%18,459
Jan 15, 202616.8016.9016.8016.9016.90-0.29%3,000
Jan 14, 202617.0017.3016.2016.9516.95-0.29%19,234
Jan 13, 202616.9517.9016.9517.0017.00-0.29%5,832
Jan 12, 202617.1017.6016.7017.0517.05-0.29%16,178
Jan 9, 202617.1017.3517.1017.1017.10-0.29%3,010
Jan 8, 202617.1017.9516.8017.1517.15-0.87%10,685
Jan 7, 202617.3017.3017.3017.3017.30-1.42%10,105
Jan 6, 202617.6017.6017.0017.5517.55-0.28%3,083
Jan 5, 202617.3517.7017.3017.6017.60-1.68%5,303
Jan 2, 202617.9518.0017.1017.9017.90-0.28%36,454
Dec 31, 202518.1018.1517.0017.9517.95-1.64%29,305
Dec 30, 202517.3518.4517.3018.2518.251.11%17,149
Dec 29, 202518.0518.0517.9018.0518.053.44%10,577
Dec 26, 202518.3018.3017.1517.4517.45-1.97%9,048
Dec 24, 202518.4518.4517.2017.8017.80-1.11%5,013
Dec 23, 202517.3018.0017.3018.0018.000.56%4,711
Dec 22, 202518.1018.1016.6017.9017.902.29%9,725
Dec 19, 202518.5018.5017.4517.5017.500.86%4,116
Dec 18, 202517.4517.8016.8517.3517.352.66%12,951
Dec 17, 202516.4016.9016.4016.9016.90-2.87%6,001
Dec 16, 202517.4017.4017.4017.4017.40-1,002
Dec 15, 202516.8517.4016.5017.4017.405.45%11,871
Dec 12, 202516.5516.8016.5016.5016.50-2.65%7,202
Dec 11, 202517.2017.2016.7016.9516.950.30%3,045
Dec 10, 202516.8516.9016.8516.9016.90-1.46%3,100
Dec 9, 202516.6517.2016.6517.1517.15-1.15%5,000
Dec 8, 202517.4517.4516.8017.3517.35-0.57%6,133
Dec 5, 202516.9017.4516.6017.4517.453.25%7,066
Dec 4, 202516.9016.9016.9016.9016.90-1,049
Dec 3, 202516.9016.9016.3516.9016.900.60%3,801
Dec 2, 202516.8516.8516.6016.8016.801.82%5,000
Dec 1, 202516.5516.5516.5016.5016.50-2.65%5,070
Nov 28, 202517.2517.2516.7516.9516.95-1.74%13,274
Nov 27, 202517.2517.2517.2517.2517.250.88%1,000
Nov 26, 202517.7517.7517.0517.1017.10-3.66%15,936
Nov 25, 202517.7517.7517.7517.7517.75-1,059
Nov 24, 202517.7517.7517.7517.7517.75-1,000
Nov 21, 202517.9018.8017.3517.7517.752.60%12,743
Nov 20, 202517.9017.9017.3017.3017.30-3.62%7,300
Nov 19, 202517.9018.5017.8017.9517.953.76%4,000
Nov 18, 202518.9018.9017.3017.3017.30-6.74%11,098
Nov 17, 202518.5518.5518.5518.5518.55-1.33%1,166
Nov 14, 202518.7018.8517.7018.8018.80-0.79%7,920
Nov 13, 202518.9518.9518.9518.9518.95-1,360
Nov 12, 202518.9518.9518.9518.9518.950.80%1,370
Nov 11, 202518.0018.9018.0018.8018.800.80%6,076
Nov 10, 202518.9018.9017.4518.6518.650.54%7,544
Nov 7, 202518.9518.9518.0018.5518.551.09%10,100
Nov 6, 202518.9018.9017.9518.3518.35-0.27%3,208
Nov 5, 202518.4518.8518.4018.4018.402.51%3,651
Nov 4, 202518.0518.0517.4017.9517.95-2.18%11,510
Nov 3, 202518.9518.9518.1518.3518.35-1.87%5,238
Oct 31, 202518.8518.8518.2018.7018.70-1.06%10,021
Oct 30, 202519.1019.1018.7018.9018.901.34%3,102
Oct 29, 202518.7518.7518.3518.6518.65-0.53%11,651
Oct 28, 202519.6519.6518.7518.7518.75-1.32%4,190
Oct 27, 202519.8019.8019.0019.0019.00-2.56%4,570
Oct 23, 202519.9519.9519.0019.5019.50-1.76%11,572
Oct 22, 202519.8019.8519.8019.8519.850.25%2,223
Oct 21, 202519.8019.8019.1519.8019.80-0.25%4,000
Oct 20, 202519.8519.8519.8519.8519.851.02%2,000
Oct 17, 202519.7519.7519.1019.6519.65-3,064
Oct 16, 202519.3519.7019.3519.6519.652.08%12,566
Oct 15, 202519.5519.5518.9519.2519.251.85%8,751
Oct 14, 202519.1519.2018.5018.9018.90-1.56%17,569
Oct 13, 202519.2019.2519.1519.2019.201.05%6,540
Oct 9, 202519.4019.5019.0019.0019.000.26%25,107
Oct 8, 202519.8519.8518.9518.9518.95-1.56%4,020
Oct 7, 202519.8019.8018.8019.2519.25-1.28%21,145
Oct 3, 202518.9519.8018.9519.5019.502.63%19,041