Episil-Precision Inc. (TPE:3016)
Taiwan · Delayed Price · Currency is TWD 135.50
-4.00 (-2.87%)
Oct 29, 2026, 1:30 PM CST
Episil-Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 139.00 | 139.00 | 134.00 | 135.50 | 135.50 | -2.87% | 7,948,396 |
| Oct 28, 2026 | 143.00 | 149.50 | 137.50 | 139.50 | 139.50 | 1.09% | 11,943,835 |
| Oct 27, 2026 | 146.00 | 146.50 | 136.50 | 138.00 | 138.00 | -4.83% | 5,640,218 |
| Oct 22, 2026 | 156.50 | 157.00 | 143.50 | 145.00 | 145.00 | -6.15% | 5,400,336 |
| Oct 21, 2026 | 156.00 | 159.00 | 152.00 | 154.50 | 154.50 | 2.32% | 6,664,828 |
| Oct 20, 2026 | 147.00 | 157.50 | 147.00 | 151.00 | 151.00 | 1.00% | 8,175,275 |
| Oct 19, 2026 | 146.50 | 150.00 | 141.00 | 149.50 | 149.50 | -2.92% | 7,404,901 |
| Oct 16, 2026 | 161.00 | 161.00 | 151.00 | 154.00 | 154.00 | -1.60% | 11,351,483 |
| Oct 15, 2026 | 163.00 | 165.00 | 155.50 | 156.50 | 156.50 | -7.67% | 9,293,348 |
| Oct 14, 2026 | 175.00 | 176.50 | 163.50 | 169.50 | 169.50 | 0.89% | 13,119,320 |
| Oct 13, 2026 | 175.00 | 179.50 | 165.00 | 168.00 | 168.00 | -6.15% | 17,961,650 |
| Oct 12, 2026 | 180.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.45% | 4,252,321 |
| Oct 8, 2026 | 193.00 | 194.50 | 178.50 | 183.50 | 183.50 | -5.90% | 6,352,536 |
| Oct 7, 2026 | 188.50 | 195.50 | 185.00 | 195.00 | 195.00 | 3.72% | 4,013,446 |
| Oct 6, 2026 | 186.00 | 189.50 | 181.50 | 188.00 | 188.00 | 3.58% | 4,711,054 |
| Oct 5, 2026 | 186.00 | 189.50 | 178.00 | 181.50 | 181.50 | 0.55% | 5,285,840 |
| Oct 2, 2026 | 169.50 | 182.00 | 169.50 | 180.50 | 180.50 | 7.44% | 8,692,203 |
| Oct 1, 2026 | 169.00 | 169.00 | 162.50 | 168.00 | 168.00 | -0.59% | 5,580,762 |
| Sep 30, 2026 | 170.00 | 172.50 | 165.00 | 169.00 | 169.00 | -2.03% | 43,282,581 |
| Sep 29, 2026 | 165.00 | 176.00 | 161.50 | 172.50 | 172.50 | 7.81% | 75,400,140 |
| Sep 24, 2026 | 147.50 | 160.00 | 147.00 | 160.00 | 160.00 | 9.97% | 49,069,250 |
| Sep 23, 2026 | 145.00 | 145.50 | 141.50 | 145.50 | 145.50 | 9.81% | 30,911,739 |
| Sep 22, 2026 | 125.00 | 132.50 | 124.50 | 132.50 | 132.50 | 9.96% | 30,369,344 |
| Sep 21, 2026 | 118.00 | 123.00 | 115.50 | 120.50 | 120.50 | 3.43% | 12,523,363 |
| Sep 20, 2026 | 116.50 | 120.50 | 115.00 | 116.50 | 116.50 | - | 974,641 |
| Sep 18, 2026 | 116.50 | 119.00 | 115.00 | 116.50 | 116.50 | 0.87% | 11,658,641 |
| Sep 17, 2026 | 116.00 | 122.00 | 113.50 | 115.50 | 115.50 | - | 23,301,426 |
| Sep 16, 2026 | 110.50 | 116.00 | 107.50 | 115.50 | 115.50 | 5.00% | 19,161,129 |
| Sep 15, 2026 | 113.00 | 119.00 | 107.50 | 110.00 | 110.00 | -2.22% | 30,912,478 |
| Sep 14, 2026 | 104.00 | 117.00 | 102.00 | 112.50 | 112.50 | 2.74% | 21,536,063 |
| Sep 11, 2026 | 106.50 | 109.50 | 101.00 | 109.50 | 109.50 | -0.45% | 19,649,188 |
| Sep 10, 2026 | 99.30 | 110.00 | 99.30 | 110.00 | 110.00 | 10.00% | 13,980,714 |
| Sep 9, 2026 | 102.00 | 102.50 | 99.40 | 100.00 | 100.00 | -1.48% | 3,365,101 |
| Sep 8, 2026 | 102.00 | 108.50 | 101.00 | 101.50 | 101.50 | 1.00% | 11,481,206 |
| Sep 7, 2026 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | -0.50% | 2,695,630 |
| Sep 4, 2026 | 100.00 | 101.50 | 97.50 | 101.00 | 101.00 | 2.75% | 3,591,167 |
| Sep 3, 2026 | 100.50 | 103.00 | 98.20 | 98.30 | 98.30 | -1.70% | 3,511,965 |
| Sep 2, 2026 | 103.50 | 104.50 | 99.70 | 100.00 | 100.00 | -3.85% | 3,261,035 |
| Sep 1, 2026 | 102.00 | 108.00 | 102.00 | 104.00 | 104.00 | 0.97% | 7,198,205 |
| Aug 31, 2026 | 98.70 | 104.00 | 97.60 | 103.00 | 103.00 | 3.41% | 4,664,276 |
| Aug 28, 2026 | 101.50 | 104.00 | 99.60 | 99.60 | 99.60 | -0.30% | 3,253,682 |
| Aug 27, 2026 | 102.50 | 104.00 | 99.10 | 99.90 | 99.90 | -1.92% | 3,231,808 |
| Aug 26, 2026 | 97.60 | 105.00 | 97.10 | 102.00 | 101.85 | 5.37% | 5,178,243 |
| Aug 25, 2026 | 99.80 | 99.80 | 93.90 | 96.80 | 96.66 | -3.20% | 4,122,205 |
| Aug 24, 2026 | 100.00 | 106.00 | 100.00 | 100.00 | 99.85 | 1.63% | 5,558,840 |
| Aug 21, 2026 | 103.00 | 103.50 | 97.90 | 98.40 | 98.26 | -4.47% | 3,524,488 |
| Aug 20, 2026 | 103.00 | 105.00 | 100.50 | 103.00 | 102.85 | 0.98% | 2,713,183 |
| Aug 19, 2026 | 101.00 | 105.00 | 100.00 | 102.00 | 101.85 | -2.86% | 2,964,464 |
| Aug 18, 2026 | 106.00 | 109.00 | 103.00 | 105.00 | 104.85 | -1.41% | 8,729,366 |
| Aug 17, 2026 | 100.50 | 108.50 | 99.50 | 106.50 | 106.34 | 3.90% | 8,477,223 |