Episil-Precision Inc. (TPE:3016)
Taiwan · Delayed Price · Currency is TWD 102.00
+5.20 (5.37%)
Aug 26, 2026, 1:19 PM CST
Episil-Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 99.80 | 99.80 | 93.90 | 96.80 | 96.80 | -3.20% | 4,122,205 |
| Aug 24, 2026 | 100.00 | 106.00 | 100.00 | 100.00 | 100.00 | 1.63% | 5,558,840 |
| Aug 21, 2026 | 103.00 | 103.50 | 97.90 | 98.40 | 98.40 | -4.47% | 3,524,488 |
| Aug 20, 2026 | 103.00 | 105.00 | 100.50 | 103.00 | 103.00 | 0.98% | 2,713,183 |
| Aug 19, 2026 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | -2.86% | 2,964,464 |
| Aug 18, 2026 | 106.00 | 109.00 | 103.00 | 105.00 | 105.00 | -1.41% | 8,729,366 |
| Aug 17, 2026 | 100.50 | 108.50 | 99.50 | 106.50 | 106.50 | 3.90% | 8,477,223 |
| Aug 14, 2026 | 106.00 | 106.00 | 99.90 | 102.50 | 102.50 | -1.44% | 6,007,483 |
| Aug 13, 2026 | 106.00 | 111.00 | 103.50 | 104.00 | 104.00 | - | 10,040,470 |
| Aug 12, 2026 | 102.50 | 109.00 | 102.50 | 104.00 | 104.00 | 2.46% | 8,373,062 |
| Aug 11, 2026 | 106.00 | 107.50 | 101.50 | 101.50 | 101.50 | -5.14% | 3,761,882 |
| Aug 10, 2026 | 100.50 | 107.50 | 99.00 | 107.00 | 107.00 | 9.18% | 5,797,696 |
| Aug 7, 2026 | 103.50 | 104.50 | 97.50 | 98.00 | 98.00 | -5.31% | 4,023,316 |
| Aug 6, 2026 | 104.00 | 104.50 | 98.00 | 103.50 | 103.50 | -0.48% | 7,215,937 |
| Aug 5, 2026 | 99.40 | 104.00 | 96.20 | 104.00 | 104.00 | 9.70% | 11,106,435 |
| Aug 4, 2026 | 87.00 | 95.40 | 86.10 | 94.80 | 94.80 | 7.97% | 10,624,004 |
| Aug 3, 2026 | 77.50 | 87.80 | 77.50 | 87.80 | 87.80 | 9.89% | 3,211,226 |
| Jul 31, 2026 | 81.80 | 81.80 | 76.90 | 79.90 | 79.90 | 7.39% | 5,874,515 |
| Jul 30, 2026 | 74.90 | 80.50 | 72.70 | 74.40 | 74.40 | -3.75% | 5,621,832 |
| Jul 29, 2026 | 83.60 | 83.70 | 76.40 | 77.30 | 77.30 | -8.84% | 5,715,868 |
| Jul 28, 2026 | 87.80 | 89.00 | 84.80 | 84.80 | 84.80 | -9.98% | 3,809,821 |
| Jul 27, 2026 | 94.50 | 95.80 | 90.50 | 94.20 | 94.20 | -1.15% | 3,551,809 |
| Jul 24, 2026 | 100.50 | 101.00 | 95.10 | 95.30 | 95.30 | -7.48% | 4,845,956 |
| Jul 23, 2026 | 106.50 | 111.50 | 100.00 | 103.00 | 103.00 | -1.90% | 9,415,154 |
| Jul 22, 2026 | 102.50 | 111.50 | 102.50 | 105.00 | 105.00 | 3.45% | 11,278,484 |
| Jul 21, 2026 | 102.50 | 103.50 | 97.60 | 101.50 | 101.50 | 0.50% | 6,126,063 |
| Jul 20, 2026 | 101.00 | 105.50 | 95.50 | 101.00 | 101.00 | -3.35% | 6,792,121 |
| Jul 17, 2026 | 108.00 | 111.00 | 104.50 | 104.50 | 104.50 | -9.91% | 5,924,790 |
| Jul 16, 2026 | 120.50 | 122.00 | 115.50 | 116.00 | 116.00 | -5.69% | 6,596,435 |
| 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 |