Episil-Precision Inc. (TPE:3016)
Taiwan · Delayed Price · Currency is TWD 50.70
+0.80 (1.60%)
Dec 3, 2025, 1:30 PM CST
Episil-Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 50.10 | 51.70 | 50.10 | 50.70 | 50.70 | 1.60% | 1,075,559 |
| Dec 2, 2025 | 49.70 | 50.70 | 49.10 | 49.90 | 49.90 | 1.63% | 1,175,399 |
| Dec 1, 2025 | 51.50 | 52.40 | 49.10 | 49.10 | 49.10 | -0.91% | 3,741,483 |
| Nov 28, 2025 | 49.55 | 50.00 | 49.10 | 49.55 | 49.55 | 0.41% | 527,604 |
| Nov 27, 2025 | 49.20 | 49.70 | 48.90 | 49.35 | 49.35 | 0.30% | 562,193 |
| Nov 26, 2025 | 50.00 | 50.80 | 48.85 | 49.20 | 49.20 | 0.31% | 818,584 |
| Nov 25, 2025 | 49.00 | 49.75 | 48.50 | 49.05 | 49.05 | 2.62% | 1,174,313 |
| Nov 24, 2025 | 47.85 | 48.25 | 47.30 | 47.80 | 47.80 | 1.27% | 538,944 |
| Nov 21, 2025 | 48.00 | 48.55 | 46.60 | 47.20 | 47.20 | -3.87% | 960,402 |
| Nov 20, 2025 | 49.00 | 49.65 | 48.60 | 49.10 | 49.10 | 3.37% | 1,025,065 |
| Nov 19, 2025 | 49.10 | 49.20 | 47.40 | 47.50 | 47.50 | -2.66% | 1,213,879 |
| Nov 18, 2025 | 50.90 | 51.20 | 48.60 | 48.80 | 48.80 | -4.31% | 1,592,286 |
| Nov 17, 2025 | 52.20 | 52.80 | 50.80 | 51.00 | 51.00 | -1.35% | 1,015,044 |
| Nov 14, 2025 | 52.00 | 52.90 | 51.50 | 51.70 | 51.70 | -1.71% | 1,374,777 |
| Nov 13, 2025 | 54.00 | 54.40 | 52.10 | 52.60 | 52.60 | -1.87% | 1,676,184 |
| Nov 12, 2025 | 55.50 | 57.00 | 53.50 | 53.60 | 53.60 | -2.01% | 2,952,807 |
| Nov 11, 2025 | 54.90 | 56.00 | 54.20 | 54.70 | 54.70 | - | 2,129,587 |
| Nov 10, 2025 | 54.20 | 56.20 | 53.30 | 54.70 | 54.70 | 0.92% | 2,973,440 |
| Nov 7, 2025 | 52.20 | 55.30 | 51.10 | 54.20 | 54.20 | 2.07% | 3,488,769 |
| Nov 6, 2025 | 53.60 | 53.80 | 52.50 | 53.10 | 53.10 | 0.19% | 1,441,590 |
| Nov 5, 2025 | 52.60 | 54.00 | 52.00 | 53.00 | 53.00 | -1.30% | 1,897,968 |
| Nov 4, 2025 | 56.60 | 57.20 | 53.70 | 53.70 | 53.70 | -5.12% | 2,991,481 |
| Nov 3, 2025 | 56.30 | 57.00 | 55.60 | 56.60 | 56.60 | 0.71% | 1,753,694 |
| Oct 31, 2025 | 57.70 | 58.90 | 56.00 | 56.20 | 56.20 | -2.26% | 2,682,022 |
| Oct 30, 2025 | 59.00 | 59.60 | 57.10 | 57.50 | 57.50 | -2.21% | 3,215,621 |
| Oct 29, 2025 | 60.60 | 61.00 | 58.00 | 58.80 | 58.80 | -2.16% | 4,343,259 |
| Oct 28, 2025 | 61.20 | 62.70 | 59.60 | 60.10 | 60.10 | -2.44% | 7,035,002 |
| Oct 27, 2025 | 61.00 | 63.40 | 59.50 | 61.60 | 61.60 | 2.33% | 12,466,240 |
| Oct 23, 2025 | 60.00 | 61.20 | 59.30 | 60.20 | 60.20 | -1.63% | 7,453,411 |
| Oct 22, 2025 | 62.00 | 66.80 | 60.30 | 61.20 | 61.20 | 0.33% | 49,995,750 |
| Oct 21, 2025 | 55.60 | 61.00 | 55.60 | 61.00 | 61.00 | 9.91% | 13,520,750 |
| Oct 20, 2025 | 54.10 | 58.00 | 53.40 | 55.50 | 55.50 | 2.59% | 6,680,195 |
| Oct 17, 2025 | 54.90 | 55.60 | 53.80 | 54.10 | 54.10 | -2.35% | 1,970,979 |
| Oct 16, 2025 | 56.40 | 57.90 | 55.00 | 55.40 | 55.40 | -0.72% | 10,395,840 |
| Oct 15, 2025 | 51.10 | 55.80 | 50.30 | 55.80 | 55.80 | 9.84% | 6,070,000 |
| Oct 14, 2025 | 52.90 | 53.40 | 50.70 | 50.80 | 50.80 | -2.68% | 3,371,076 |
| Oct 13, 2025 | 50.70 | 52.60 | 50.50 | 52.20 | 52.20 | -4.40% | 2,733,612 |
| Oct 9, 2025 | 56.00 | 56.70 | 54.30 | 54.60 | 54.60 | -2.85% | 3,736,183 |
| Oct 8, 2025 | 57.30 | 59.50 | 56.00 | 56.20 | 56.20 | -2.09% | 7,134,064 |
| Oct 7, 2025 | 58.00 | 58.60 | 56.90 | 57.40 | 57.40 | 0.17% | 6,561,704 |
| Oct 3, 2025 | 56.00 | 59.90 | 55.90 | 57.30 | 57.30 | 5.14% | 21,740,650 |
| Oct 2, 2025 | 56.50 | 57.20 | 54.50 | 54.50 | 54.50 | -3.54% | 5,913,053 |
| Oct 1, 2025 | 57.30 | 62.50 | 56.00 | 56.50 | 56.50 | -2.25% | 11,567,470 |
| Sep 30, 2025 | 58.30 | 59.80 | 56.80 | 57.80 | 57.80 | -0.34% | 7,219,734 |
| Sep 26, 2025 | 59.80 | 63.00 | 57.40 | 58.00 | 58.00 | -2.36% | 24,110,320 |
| Sep 25, 2025 | 64.20 | 64.40 | 58.50 | 59.40 | 59.40 | -3.10% | 33,514,530 |
| Sep 24, 2025 | 57.50 | 61.30 | 56.50 | 61.30 | 61.30 | 9.86% | 11,721,720 |
| Sep 23, 2025 | 54.90 | 55.80 | 52.70 | 55.80 | 55.80 | 2.57% | 6,764,835 |
| Sep 22, 2025 | 55.90 | 56.50 | 52.80 | 54.40 | 54.40 | -3.03% | 9,458,078 |
| Sep 19, 2025 | 59.80 | 60.50 | 55.60 | 56.10 | 56.10 | -8.78% | 21,058,350 |