Episil-Precision Inc. (TPE:3016)
Taiwan · Delayed Price · Currency is TWD 33.15
+0.55 (1.69%)
Aug 1, 2025, 1:30 PM CST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.00 | 32.50 | 31.55 | 32.50 | - | -0.31% | 135,630 |
| Jul 31, 2025 | 33.25 | 33.25 | 32.15 | 32.60 | 32.60 | -1.95% | 771,778 |
| Jul 30, 2025 | 33.55 | 33.95 | 33.05 | 33.25 | 33.25 | -0.60% | 337,598 |
| Jul 29, 2025 | 33.85 | 34.35 | 33.30 | 33.45 | 33.45 | -1.18% | 383,423 |
| Jul 28, 2025 | 33.75 | 34.20 | 33.00 | 33.85 | 33.85 | 0.74% | 408,003 |
| Jul 25, 2025 | 33.85 | 34.10 | 33.55 | 33.60 | 33.60 | -1.03% | 466,686 |
| Jul 24, 2025 | 33.70 | 34.75 | 33.20 | 33.95 | 33.95 | 1.65% | 1,115,415 |
| Jul 23, 2025 | 33.20 | 33.60 | 33.00 | 33.40 | 33.40 | 1.52% | 719,123 |
| Jul 22, 2025 | 34.20 | 34.55 | 32.85 | 32.90 | 32.90 | -2.81% | 1,283,996 |
| Jul 21, 2025 | 34.75 | 34.80 | 33.75 | 33.85 | 33.85 | -3.01% | 1,665,595 |
| Jul 18, 2025 | 36.50 | 37.45 | 34.85 | 34.90 | 34.90 | -3.86% | 11,646,041 |
| Jul 17, 2025 | 34.65 | 36.30 | 34.55 | 36.30 | 36.30 | 10.00% | 4,502,657 |
| Jul 16, 2025 | 32.40 | 33.35 | 32.40 | 33.00 | 33.00 | 1.23% | 454,318 |
| Jul 15, 2025 | 31.60 | 33.35 | 31.60 | 32.60 | 32.60 | 2.19% | 609,484 |
| Jul 14, 2025 | 32.60 | 32.60 | 31.80 | 31.90 | 31.90 | -2.15% | 214,171 |
| Jul 11, 2025 | 31.30 | 32.80 | 31.30 | 32.60 | 32.60 | 4.15% | 426,585 |
| Jul 10, 2025 | 31.50 | 31.90 | 31.10 | 31.30 | 31.30 | -0.63% | 255,678 |
| Jul 9, 2025 | 31.95 | 31.95 | 31.10 | 31.50 | 31.50 | - | 242,717 |
| Jul 8, 2025 | 32.25 | 32.25 | 31.05 | 31.50 | 31.00 | -1.25% | 404,201 |
| Jul 7, 2025 | 32.80 | 32.80 | 31.85 | 31.90 | 31.39 | -2.45% | 243,101 |
| Jul 4, 2025 | 33.85 | 34.15 | 32.70 | 32.70 | 32.18 | -4.11% | 463,770 |
| Jul 3, 2025 | 33.40 | 34.25 | 33.30 | 34.10 | 33.56 | 3.96% | 645,081 |
| Jul 2, 2025 | 32.75 | 33.10 | 32.60 | 32.80 | 32.28 | -1.65% | 294,874 |
| Jul 1, 2025 | 32.75 | 33.35 | 32.50 | 33.35 | 32.82 | 2.14% | 534,558 |
| Jun 30, 2025 | 33.80 | 33.80 | 32.45 | 32.65 | 32.13 | -1.95% | 464,041 |
| Jun 27, 2025 | 34.50 | 34.50 | 33.00 | 33.30 | 32.77 | -3.48% | 1,167,715 |
| Jun 26, 2025 | 32.30 | 35.20 | 32.30 | 34.50 | 33.95 | 6.81% | 3,302,531 |
| Jun 25, 2025 | 32.55 | 32.90 | 31.85 | 32.30 | 31.79 | -0.31% | 848,477 |
| Jun 24, 2025 | 30.70 | 33.05 | 30.70 | 32.40 | 31.89 | 7.82% | 2,008,330 |
| Jun 23, 2025 | 30.20 | 30.40 | 29.20 | 30.05 | 29.57 | -1.96% | 513,100 |
| Jun 20, 2025 | 31.50 | 31.60 | 30.65 | 30.65 | 30.16 | -3.01% | 288,000 |
| Jun 19, 2025 | 32.35 | 32.35 | 31.45 | 31.60 | 31.10 | -3.07% | 372,005 |
| Jun 18, 2025 | 31.90 | 32.70 | 31.90 | 32.60 | 32.08 | 2.68% | 473,222 |
| Jun 17, 2025 | 31.60 | 32.45 | 31.25 | 31.75 | 31.25 | 0.63% | 282,102 |
| Jun 16, 2025 | 31.05 | 31.85 | 30.85 | 31.55 | 31.05 | 0.32% | 207,005 |
| Jun 13, 2025 | 32.05 | 32.10 | 31.45 | 31.45 | 30.95 | -3.38% | 355,010 |
| Jun 12, 2025 | 32.90 | 32.90 | 32.40 | 32.55 | 32.03 | -0.15% | 278,039 |
| Jun 11, 2025 | 32.50 | 32.70 | 32.00 | 32.60 | 32.08 | 0.93% | 285,260 |
| Jun 10, 2025 | 31.60 | 33.20 | 31.60 | 32.30 | 31.79 | 2.87% | 875,005 |
| Jun 9, 2025 | 31.45 | 31.50 | 30.90 | 31.40 | 30.90 | - | 238,030 |
| Jun 6, 2025 | 31.55 | 31.90 | 31.25 | 31.40 | 30.90 | -0.32% | 275,090 |
| Jun 5, 2025 | 31.85 | 32.70 | 31.10 | 31.50 | 31.00 | 0.16% | 975,011 |
| Jun 4, 2025 | 30.60 | 31.75 | 30.45 | 31.45 | 30.95 | 4.83% | 892,215 |
| Jun 3, 2025 | 31.00 | 31.05 | 30.00 | 30.00 | 29.52 | - | 594,378 |
| Jun 2, 2025 | 31.30 | 31.30 | 30.00 | 30.00 | 29.52 | -4.15% | 744,100 |
| May 29, 2025 | 31.85 | 32.20 | 31.25 | 31.30 | 30.80 | -1.26% | 528,371 |
| May 28, 2025 | 32.65 | 32.75 | 31.50 | 31.70 | 31.20 | -1.25% | 608,100 |
| May 27, 2025 | 32.80 | 33.15 | 31.75 | 32.10 | 31.59 | -1.53% | 848,157 |
| May 26, 2025 | 34.15 | 34.15 | 32.55 | 32.60 | 32.08 | -4.68% | 1,200,200 |
| May 23, 2025 | 36.40 | 36.40 | 34.20 | 34.20 | 33.66 | -5.66% | 1,857,375 |