Episil-Precision Inc. (TPE:3016)
Taiwan · Delayed Price · Currency is TWD 119.50
-3.50 (-2.85%)
Jul 16, 2026, 10:09 AM CST
Episil-Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 126.50 | 127.50 | 120.50 | 123.00 | 123.00 | -0.81% | 10,413,406 |
| Jul 14, 2026 | 131.00 | 134.50 | 120.50 | 124.00 | 124.00 | -7.12% | 20,534,741 |
| Jul 13, 2026 | 133.00 | 133.50 | 130.50 | 133.50 | 133.50 | 9.88% | 20,361,863 |
| Jul 9, 2026 | 120.00 | 127.00 | 118.50 | 121.50 | 121.50 | 1.25% | 9,446,406 |
| Jul 8, 2026 | 118.00 | 121.50 | 115.00 | 120.00 | 120.00 | 1.69% | 8,576,271 |
| Jul 7, 2026 | 129.50 | 129.50 | 116.00 | 118.00 | 118.00 | -8.17% | 10,142,843 |
| Jul 6, 2026 | 139.50 | 143.00 | 127.00 | 128.50 | 128.50 | -5.17% | 19,909,842 |
| Jul 3, 2026 | 131.00 | 137.50 | 127.00 | 135.50 | 135.50 | 1.12% | 24,047,267 |
| Jul 2, 2026 | 121.00 | 134.00 | 121.00 | 134.00 | 134.00 | 9.84% | 28,157,674 |
| Jul 1, 2026 | 136.50 | 142.00 | 120.50 | 122.00 | 122.00 | -8.61% | 38,593,911 |
| Jun 30, 2026 | 128.50 | 133.50 | 127.00 | 133.50 | 133.50 | 9.88% | 12,505,354 |
| Jun 29, 2026 | 129.50 | 129.50 | 119.00 | 121.50 | 121.50 | -2.02% | 5,213,887 |
| Jun 26, 2026 | 132.50 | 139.00 | 124.50 | 124.50 | 124.00 | -6.74% | 8,914,307 |
| Jun 25, 2026 | 141.50 | 141.50 | 129.50 | 133.50 | 132.97 | -2.91% | 12,052,983 |
| Jun 24, 2026 | 151.50 | 153.00 | 137.50 | 137.50 | 136.95 | -9.84% | 18,860,056 |
| Jun 23, 2026 | 150.00 | 152.50 | 149.00 | 152.50 | 151.89 | 9.71% | 8,287,530 |
| Jun 22, 2026 | 129.50 | 139.00 | 129.00 | 139.00 | 138.45 | 9.88% | 8,906,871 |
| Jun 18, 2026 | 123.00 | 128.00 | 120.50 | 126.50 | 126.00 | 3.27% | 11,958,970 |
| Jun 17, 2026 | 117.50 | 127.00 | 117.00 | 122.50 | 122.01 | 2.51% | 14,167,870 |
| Jun 16, 2026 | 125.50 | 134.50 | 119.00 | 119.50 | 119.02 | -4.40% | 29,035,490 |
| Jun 15, 2026 | 122.00 | 125.00 | 118.50 | 125.00 | 124.50 | 9.65% | 10,244,720 |
| Jun 12, 2026 | 114.00 | 114.00 | 110.50 | 114.00 | 113.55 | 9.62% | 4,297,699 |
| Jun 11, 2026 | 101.00 | 106.00 | 98.30 | 104.00 | 103.58 | 0.97% | 5,035,912 |
| Jun 10, 2026 | 107.00 | 113.50 | 103.00 | 103.00 | 102.59 | -8.04% | 5,033,055 |
| Jun 9, 2026 | 107.00 | 113.00 | 102.00 | 112.00 | 111.55 | 7.69% | 6,130,078 |
| Jun 8, 2026 | 97.20 | 106.50 | 97.20 | 104.00 | 103.58 | -3.70% | 4,965,303 |
| Jun 5, 2026 | 108.50 | 110.50 | 103.00 | 108.00 | 107.57 | -2.26% | 4,538,327 |
| Jun 4, 2026 | 113.50 | 114.50 | 109.00 | 110.50 | 110.06 | -4.33% | 4,569,912 |
| Jun 3, 2026 | 120.50 | 122.00 | 112.50 | 115.50 | 115.04 | -2.53% | 9,013,879 |
| Jun 2, 2026 | 124.50 | 126.50 | 118.50 | 118.50 | 118.03 | -5.95% | 7,910,814 |
| Jun 1, 2026 | 138.50 | 141.00 | 125.00 | 126.00 | 125.50 | -8.70% | 15,785,860 |
| May 29, 2026 | 146.50 | 147.50 | 133.50 | 138.00 | 137.45 | 2.60% | 23,100,390 |
| May 28, 2026 | 126.00 | 138.50 | 125.00 | 134.50 | 133.96 | 6.75% | 17,126,600 |
| May 27, 2026 | 131.00 | 138.00 | 122.00 | 126.00 | 125.50 | - | 15,299,260 |
| May 26, 2026 | 140.00 | 145.50 | 123.00 | 126.00 | 125.50 | -5.26% | 21,713,320 |
| May 25, 2026 | 127.00 | 133.00 | 127.00 | 133.00 | 132.47 | 9.92% | 2,242,944 |
| May 22, 2026 | 118.00 | 123.00 | 118.00 | 121.00 | 120.52 | 4.76% | 1,522,134 |
| May 21, 2026 | 112.00 | 115.50 | 112.00 | 115.50 | 115.04 | 10.00% | 1,105,849 |
| May 20, 2026 | 105.00 | 108.50 | 103.00 | 105.00 | 104.58 | 2.44% | 862,501 |
| May 19, 2026 | 111.50 | 111.50 | 102.50 | 102.50 | 102.09 | -7.66% | 1,159,279 |
| May 18, 2026 | 107.00 | 111.00 | 104.00 | 111.00 | 110.56 | - | 1,370,972 |
| May 15, 2026 | 128.00 | 128.00 | 111.00 | 111.00 | 110.56 | -9.76% | 1,762,451 |
| May 14, 2026 | 124.50 | 125.00 | 120.00 | 123.00 | 122.51 | 1.65% | 1,173,736 |
| May 13, 2026 | 118.00 | 121.00 | 113.00 | 121.00 | 120.52 | -0.41% | 1,788,894 |
| May 12, 2026 | 129.00 | 130.50 | 121.00 | 121.50 | 121.02 | -5.45% | 2,318,950 |
| May 11, 2026 | 121.00 | 128.50 | 119.00 | 128.50 | 127.99 | 9.83% | 5,497,642 |
| May 8, 2026 | 120.00 | 120.00 | 110.50 | 117.00 | 116.53 | -1.27% | 3,059,056 |
| May 7, 2026 | 112.00 | 121.00 | 112.00 | 118.50 | 118.03 | 3.49% | 4,612,650 |
| May 6, 2026 | 118.50 | 118.50 | 112.50 | 114.50 | 114.04 | 6.02% | 22,662,580 |
| May 5, 2026 | 103.00 | 108.00 | 103.00 | 108.00 | 107.57 | 9.53% | 5,891,852 |