Episil-Precision Inc. (TPE:3016)
Taiwan · Delayed Price · Currency is TWD 60.20
-1.00 (-1.63%)
Oct 23, 2025, 1:30 PM CST
Episil-Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 49,995,758 |
| Oct 21, 2025 | 55.60 | 61.00 | 55.60 | 61.00 | 61.00 | 9.91% | 13,520,755 |
| 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% | 10,395,847 |
| 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% | 21,740,653 |
| 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% | 11,567,478 |
| Sep 30, 2025 | 58.30 | 59.80 | 56.80 | 57.80 | 57.80 | -0.34% | 7,219,734 |
| Sep 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 26, 2025 | 59.80 | 63.00 | 57.40 | 58.00 | 58.00 | -2.36% | 24,110,322 |
| 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% | 11,721,723 |
| 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% | 21,058,351 |
| Sep 18, 2025 | 59.60 | 61.50 | 56.00 | 61.50 | 61.50 | 3.54% | 53,101,107 |
| Sep 17, 2025 | 55.50 | 59.40 | 53.80 | 59.40 | 59.40 | 10.00% | 26,855,607 |
| Sep 16, 2025 | 51.00 | 54.00 | 50.70 | 54.00 | 54.00 | 9.87% | 22,519,348 |
| Sep 15, 2025 | 45.60 | 49.15 | 45.60 | 49.15 | 49.15 | 9.96% | 7,114,094 |
| Sep 12, 2025 | 41.20 | 44.70 | 40.95 | 44.70 | 44.70 | 9.96% | 8,333,126 |
| Sep 11, 2025 | 42.40 | 43.75 | 40.55 | 40.65 | 40.65 | -4.13% | 2,804,412 |
| Sep 10, 2025 | 44.70 | 44.70 | 42.40 | 42.40 | 42.40 | -4.40% | 2,765,809 |
| Sep 9, 2025 | 45.30 | 45.65 | 43.60 | 44.35 | 44.35 | -1.99% | 4,347,014 |
| Sep 8, 2025 | 42.30 | 45.55 | 41.90 | 45.25 | 45.25 | 9.04% | 8,980,749 |
| Sep 5, 2025 | 43.65 | 43.85 | 41.10 | 41.50 | 41.50 | -4.16% | 8,790,046 |
| Sep 4, 2025 | 42.00 | 43.30 | 41.00 | 43.30 | 43.30 | 9.90% | 5,412,028 |
| Sep 3, 2025 | 37.25 | 39.80 | 37.25 | 39.40 | 39.40 | 8.84% | 7,680,779 |
| Sep 2, 2025 | 36.70 | 36.90 | 35.65 | 36.20 | 36.20 | -0.28% | 382,159 |
| Sep 1, 2025 | 36.65 | 37.10 | 35.60 | 36.30 | 36.30 | -0.95% | 651,169 |
| 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 |