Epiworld International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	106.50	115.00	101.30	104.30	104.30	-1.97%	240,850
Aug 10, 2026	103.90	110.40	103.90	106.40	106.40	2.50%	233,450
Aug 7, 2026	102.70	107.70	101.90	103.80	103.80	1.17%	226,300
Aug 6, 2026	105.00	105.60	102.40	102.60	102.60	-2.29%	227,700
Aug 5, 2026	101.10	105.30	99.10	105.00	105.00	4.37%	253,567
Aug 4, 2026	100.00	102.40	97.55	100.60	100.60	1.21%	234,850
Aug 3, 2026	98.00	103.80	96.25	99.40	99.40	1.64%	233,800
Jul 31, 2026	97.40	104.60	97.00	97.80	97.80	0.57%	203,650
Jul 30, 2026	97.90	100.20	93.90	97.25	97.25	-0.56%	209,550
Jul 29, 2026	98.05	99.50	90.60	97.80	97.80	-0.20%	207,588
Jul 28, 2026	104.00	105.90	96.75	98.00	98.00	-6.67%	250,750
Jul 27, 2026	103.50	105.80	102.00	105.00	105.00	1.65%	234,150
Jul 24, 2026	102.80	105.00	102.00	103.30	103.30	0.68%	196,750
Jul 23, 2026	102.20	106.40	101.50	102.60	102.60	0.59%	193,400
Jul 22, 2026	102.50	105.40	99.90	102.00	102.00	-0.29%	200,950
Jul 21, 2026	102.10	106.30	100.70	102.30	102.30	0.39%	225,550
Jul 20, 2026	96.05	103.00	96.05	101.90	101.90	6.15%	233,150
Jul 17, 2026	105.20	105.20	93.05	96.00	96.00	-8.75%	234,700
Jul 16, 2026	104.80	110.00	102.00	105.20	105.20	0.96%	263,100
Jul 15, 2026	103.20	105.60	101.50	104.20	104.20	1.56%	191,400
Jul 14, 2026	102.60	105.50	98.85	102.60	102.60	0.20%	226,200
Jul 13, 2026	103.20	104.70	100.00	102.40	102.40	-0.58%	224,200
Jul 10, 2026	105.20	109.20	101.30	103.00	103.00	-1.90%	239,600
Jul 9, 2026	96.60	105.00	96.00	105.00	105.00	9.03%	215,150
Jul 8, 2026	102.00	104.90	95.10	96.30	96.30	-3.70%	247,200
Jul 7, 2026	100.30	103.60	98.50	100.00	100.00	-0.10%	237,750
Jul 6, 2026	104.80	107.10	98.85	100.10	100.10	-4.03%	248,650
Jul 3, 2026	104.60	110.10	103.40	104.30	104.30	-0.29%	195,850
Jul 2, 2026	116.00	116.00	104.60	104.60	104.60	-9.52%	227,300
Jun 30, 2026	114.80	121.20	112.00	115.60	115.60	0.78%	259,050
Jun 29, 2026	115.10	118.00	111.30	114.70	114.70	-0.26%	192,250
Jun 26, 2026	119.70	119.70	110.30	115.00	115.00	1.05%	177,100
Jun 25, 2026	114.90	118.00	112.00	113.80	113.80	-0.87%	191,000
Jun 24, 2026	109.00	114.80	104.20	114.80	114.80	6.79%	194,250
Jun 23, 2026	112.00	114.60	107.50	107.50	107.50	-3.85%	196,200
Jun 22, 2026	123.80	126.20	111.70	111.80	111.80	-9.62%	199,920
Jun 18, 2026	133.50	135.50	116.00	123.70	123.70	-7.62%	227,160
Jun 17, 2026	126.70	141.00	123.30	133.90	133.90	6.02%	442,050
Jun 16, 2026	120.70	128.30	119.10	126.30	126.30	4.73%	374,140
Jun 15, 2026	113.30	121.50	113.00	120.60	120.60	7.68%	322,870
Jun 12, 2026	112.30	115.30	109.00	112.00	112.00	-0.09%	234,120
Jun 11, 2026	107.70	113.00	104.50	112.10	112.10	4.18%	147,790
Jun 10, 2026	109.60	109.60	105.40	107.60	107.60	-1.74%	185,600
Jun 9, 2026	109.10	113.00	106.40	109.50	109.50	0.37%	242,710
Jun 8, 2026	104.70	110.60	102.10	109.10	109.10	2.73%	301,950
Jun 5, 2026	108.00	108.70	103.80	106.20	106.20	-1.39%	140,950
Jun 4, 2026	108.20	110.90	106.00	107.70	107.70	-0.37%	255,550
Jun 3, 2026	106.00	109.10	106.00	108.10	108.10	2.27%	170,400
Jun 2, 2026	104.60	107.30	103.40	105.70	105.70	1.15%	224,050
Jun 1, 2026	105.60	108.70	103.70	104.50	104.50	-0.95%	277,950