Episil-Precision Inc. (TPE:3016)
Taiwan · Delayed Price · Currency is TWD 36.80
+0.15 (0.41%)
Sep 1, 2025, 9:19 AM CST
Episil-Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.25 | 37.60 | 36.55 | 36.65 | 36.65 | -0.68% | 759,194 |
| Aug 28, 2025 | 37.70 | 37.80 | 36.90 | 36.90 | 36.90 | -1.20% | 859,518 |
| Aug 27, 2025 | 37.70 | 38.45 | 37.35 | 37.35 | 37.35 | -0.40% | 854,898 |
| Aug 26, 2025 | 37.65 | 39.40 | 37.35 | 37.50 | 37.50 | -0.40% | 2,127,799 |
| Aug 25, 2025 | 37.75 | 38.00 | 37.50 | 37.65 | 37.65 | 1.21% | 717,722 |
| Aug 22, 2025 | 38.70 | 38.70 | 36.90 | 37.20 | 37.20 | -3.63% | 1,889,967 |
| Aug 21, 2025 | 37.45 | 39.80 | 37.45 | 38.60 | 38.60 | 4.89% | 4,078,622 |
| Aug 20, 2025 | 37.20 | 38.25 | 36.75 | 36.80 | 36.80 | -2.00% | 2,045,298 |
| Aug 19, 2025 | 37.15 | 37.90 | 36.20 | 37.55 | 37.55 | 1.90% | 1,743,502 |
| Aug 18, 2025 | 37.00 | 37.70 | 35.85 | 36.85 | 36.85 | -0.41% | 1,320,498 |
| Aug 15, 2025 | 35.70 | 37.80 | 35.25 | 37.00 | 37.00 | 2.35% | 1,790,556 |
| Aug 14, 2025 | 34.75 | 37.20 | 34.75 | 36.15 | 36.15 | 4.93% | 3,709,179 |
| Aug 13, 2025 | 34.35 | 35.20 | 33.85 | 34.45 | 34.45 | 1.03% | 659,599 |
| Aug 12, 2025 | 34.25 | 35.00 | 33.90 | 34.10 | 34.10 | 0.44% | 445,878 |
| Aug 11, 2025 | 34.05 | 34.20 | 33.60 | 33.95 | 33.95 | -0.44% | 394,011 |
| Aug 8, 2025 | 35.00 | 35.15 | 34.05 | 34.10 | 34.10 | -2.57% | 691,950 |
| Aug 7, 2025 | 35.20 | 37.20 | 34.90 | 35.00 | 35.00 | 2.79% | 2,293,506 |
| Aug 6, 2025 | 34.30 | 34.50 | 33.90 | 34.05 | 34.05 | -0.87% | 344,407 |
| Aug 5, 2025 | 33.80 | 35.15 | 33.80 | 34.35 | 34.35 | 2.84% | 1,196,264 |
| Aug 4, 2025 | 33.15 | 33.60 | 32.35 | 33.40 | 33.40 | 0.75% | 387,661 |
| Aug 1, 2025 | 32.00 | 33.55 | 31.30 | 33.15 | 33.15 | 1.69% | 584,102 |
| Jul 31, 2025 | 33.25 | 33.25 | 32.15 | 32.60 | 32.60 | -1.95% | 772,790 |
| 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 |