Stock listing
TPEx:5211 Penpower Technology Ltd. (蒙恬) 股價
Follow Penpower Technology Ltd. into a list and get an email when it puts out news.
Share price · TPEX:5211
$19.80 TWD -0.15 (-0.8%)
Close on Oct 30, 2026
- Day range
- $19.80 – $20.15 TWDOct 30, 2026
- Volume
- 4,750 sharesOct 30, 2026
- Market cap
- $634.1M TWDAt the close on Oct 30, 2026 · price × 32.02M shares outstanding
- 52-week range
- $17.20 – $29.65 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $726,783 TWDMedian day 16,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5211 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $19.80 | -0.15 | -0.8% | $20.15 | $20.15 | $19.80 | 4,750 | |
| $19.95 | -0.20 | -1.0% | $20.25 | $20.25 | $19.90 | 4,722 | |
| $20.15 | +0.35 | +1.8% | $19.85 | $20.15 | $19.80 | 11,822 | |
| $19.80 | -0.15 | -0.8% | $20.15 | $20.15 | $19.80 | 2,284 | |
| $19.95 | 0.00 | 0.0% | $19.95 | $19.95 | $19.95 | 0 | |
| $19.95 | -0.05 | -0.3% | $20.20 | $20.20 | $19.95 | 7,338 | |
| $20.00 | -0.20 | -1.0% | $20.70 | $20.70 | $19.90 | 21,062 | |
| $20.20 | -0.25 | -1.2% | $20.20 | $20.25 | $20.10 | 6,793 | |
| $20.45 | +0.30 | +1.5% | $20.15 | $20.45 | $20.15 | 2,798 | |
| $20.15 | 0.00 | 0.0% | $20.80 | $20.80 | $20.15 | 4,232 | |
| $20.15 | -0.30 | -1.5% | $20.20 | $20.70 | $20.05 | 14,302 | |
| $20.45 | -0.35 | -1.7% | $20.45 | $20.45 | $20.45 | 1,095 | |
| $20.80 | +0.25 | +1.2% | $20.65 | $20.85 | $20.60 | 7,000 | |
| $20.55 | -0.05 | -0.2% | $20.35 | $20.90 | $20.35 | 13,000 | |
| $20.60 | -0.25 | -1.2% | $20.85 | $20.90 | $20.60 | 24,100 | |
| $20.85 | +0.25 | +1.2% | $20.80 | $21.60 | $20.80 | 34,000 | |
| $20.60 | -0.30 | -1.4% | $20.90 | $20.90 | $20.60 | 20,001 | |
| $20.90 | -0.45 | -2.1% | $21.30 | $21.30 | $20.80 | 25,000 | |
| $21.35 | +0.25 | +1.2% | $21.10 | $21.45 | $20.95 | 24,000 | |
| $21.10 | +0.45 | +2.2% | $20.75 | $22.60 | $20.75 | 138,060 | |
| $20.65 | +0.45 | +2.2% | $20.40 | $20.65 | $20.20 | 19,050 | |
| $20.20 | +0.10 | +0.5% | $20.10 | $20.20 | $20.10 | 2,000 | |
| $20.10 | -0.20 | -1.0% | $20.50 | $20.50 | $20.10 | 7,000 | |
| $20.30 | +0.10 | +0.5% | $20.30 | $20.35 | $20.20 | 9,100 | |
| $20.20 | -0.35 | -1.7% | $20.75 | $20.75 | $20.20 | 17,000 | |
| $20.55 | 0.00 | 0.0% | $20.80 | $20.80 | $20.55 | 25,000 | |
| $20.55 | +0.10 | +0.5% | $20.50 | $20.60 | $20.45 | 27,000 | |
| $20.45 | -0.15 | -0.7% | $20.65 | $20.65 | $20.40 | 21,036 | |
| $20.60 | 0.00 | 0.0% | $20.40 | $20.85 | $20.40 | 50,000 | |
| $20.60 | +0.20 | +1.0% | $21.00 | $21.00 | $20.40 | 64,000 | |
| $20.40 | +0.45 | +2.3% | $20.10 | $20.40 | $19.95 | 26,000 | |
| $19.95 | -0.35 | -1.7% | $19.80 | $20.15 | $19.80 | 44,000 | |
| $20.30 | -0.85 | -4.0% | $21.25 | $21.45 | $20.25 | 224,000 | |
| $21.15 | +1.90 | +9.9% | $19.90 | $21.15 | $19.90 | 519,331 | |
| $19.25 | 0.00 | 0.0% | $19.25 | $19.25 | $19.05 | 11,000 | |
| $19.25 | -0.05 | -0.3% | $19.50 | $19.50 | $19.15 | 11,034 | |
| $19.30 | +0.10 | +0.5% | $19.55 | $19.55 | $19.30 | 3,000 | |
| $19.20 | -0.20 | -1.0% | $19.40 | $19.40 | $19.20 | 5,000 | |
| $19.40 | +0.25 | +1.3% | $19.35 | $19.40 | $19.35 | 6,000 | |
| $19.15 | +0.05 | +0.3% | $19.35 | $19.40 | $19.15 | 17,151 | |
| $19.10 | -0.15 | -0.8% | $19.05 | $19.10 | $19.00 | 4,003 | |
| $19.25 | -0.10 | -0.5% | $19.30 | $19.30 | $19.20 | 9,095 | |
| $19.35 | -0.15 | -0.8% | $19.20 | $19.35 | $19.15 | 45,000 | |
| $19.50 | -0.05 | -0.3% | $19.55 | $19.55 | $19.35 | 12,080 | |
| $19.55 | +0.35 | +1.8% | $19.00 | $19.55 | $19.00 | 13,000 | |
| $19.20 | -0.35 | -1.8% | $19.35 | $19.45 | $19.15 | 18,223 | |
| $19.55 | +0.30 | +1.6% | $19.70 | $19.70 | $19.35 | 15,000 | |
| $19.25 | +0.05 | +0.3% | $19.20 | $19.35 | $19.15 | 16,000 | |
| $19.20 | +0.10 | +0.5% | $19.10 | $19.35 | $19.10 | 16,000 | |
| $19.10 | -0.25 | -1.3% | $19.40 | $19.60 | $19.00 | 45,035 | |
| $19.35 | -0.15 | -0.8% | $19.50 | $19.50 | $19.35 | 13,000 | |
| $19.50 | -0.05 | -0.3% | $19.60 | $19.80 | $19.50 | 25,025 | |
| $19.55 | -0.50 | -2.5% | $20.05 | $20.15 | $19.40 | 37,050 | |
| $20.05 | 0.00 | 0.0% | $20.15 | $20.20 | $19.95 | 16,105 | |
| $20.05 | -0.35 | -1.7% | $20.65 | $20.90 | $20.05 | 48,003 | |
| $20.40 | +0.25 | +1.2% | $20.45 | $22.10 | $20.00 | 100,020 | |
| $20.15 | +0.35 | +1.8% | $20.25 | $21.75 | $20.15 | 244,001 | |
| $19.80 | -0.10 | -0.5% | $19.75 | $19.80 | $19.55 | 13,000 | |
| $19.90 | +0.30 | +1.5% | $19.75 | $19.95 | $19.75 | 15,000 | |
| $19.60 | +0.30 | +1.6% | $19.35 | $19.75 | $19.35 | 11,026 | |
| $19.30 | +0.40 | +2.1% | $19.25 | $19.30 | $18.80 | 21,032 | |
| $18.90 | +0.50 | +2.7% | $18.80 | $19.60 | $18.80 | 18,000 | |
| $18.40 | -0.05 | -0.3% | $18.65 | $18.70 | $18.40 | 17,000 |
- Ticker
- TPEx:5211
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Decks
Investor Presentation (May 2014)
Investor deck · 28 slides · May 27, 2014
Conference Presentation (November 2009)
Conference · 10 slides · Nov 3, 2009
Investor Presentation (August 2007)
Investor deck · 74 slides · Aug 3, 2007
Investor Presentation (April 2004)
Investor deck · 69 slides · Apr 13, 2004
Penpower Technology Ltd. on 6ix
- Decks
- 4 decks · latest May 27, 2014
Log in to ask 6ix AI your own questions about Penpower Technology Ltd.