Episil-Precision Inc. (TPE:3016)
Taiwan · Delayed Price · Currency is TWD 183.50
-11.50 (-5.90%)
Oct 8, 2026, 1:30 PM CST
Episil-Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 106.00 | 106.00 | 99.90 | 102.50 | 102.35 | -1.44% | 6,007,483 |
| Aug 13, 2026 | 106.00 | 111.00 | 103.50 | 104.00 | 103.85 | - | 10,040,470 |
| Aug 12, 2026 | 102.50 | 109.00 | 102.50 | 104.00 | 103.85 | 2.46% | 8,373,062 |
| Aug 11, 2026 | 106.00 | 107.50 | 101.50 | 101.50 | 101.35 | -5.14% | 3,761,882 |
| Aug 10, 2026 | 100.50 | 107.50 | 99.00 | 107.00 | 106.84 | 9.18% | 5,797,696 |
| Aug 7, 2026 | 103.50 | 104.50 | 97.50 | 98.00 | 97.86 | -5.31% | 4,023,316 |
| Aug 6, 2026 | 104.00 | 104.50 | 98.00 | 103.50 | 103.35 | -0.48% | 7,215,937 |
| Aug 5, 2026 | 99.40 | 104.00 | 96.20 | 104.00 | 103.85 | 9.70% | 11,106,435 |
| Aug 4, 2026 | 87.00 | 95.40 | 86.10 | 94.80 | 94.66 | 7.97% | 10,624,004 |
| Aug 3, 2026 | 77.50 | 87.80 | 77.50 | 87.80 | 87.67 | 9.89% | 3,211,226 |
| Jul 31, 2026 | 81.80 | 81.80 | 76.90 | 79.90 | 79.78 | 7.39% | 5,874,515 |
| Jul 30, 2026 | 74.90 | 80.50 | 72.70 | 74.40 | 74.29 | -3.75% | 5,621,832 |