Episil-Precision Inc. (TPE:3016)
Taiwan · Delayed Price · Currency is TWD 108.00
-2.50 (-2.26%)
Jun 5, 2026, 1:30 PM CST
Episil-Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 113.50 | 114.50 | 109.00 | 110.50 | 110.50 | -4.33% | 4,560,488 |
| Jun 3, 2026 | 120.50 | 122.00 | 112.50 | 115.50 | 115.50 | -2.53% | 8,976,640 |
| Jun 2, 2026 | 124.50 | 126.50 | 118.50 | 118.50 | 118.50 | -5.95% | 7,910,814 |
| Jun 1, 2026 | 138.50 | 141.00 | 125.00 | 126.00 | 126.00 | -8.70% | 15,785,860 |
| May 29, 2026 | 146.50 | 147.50 | 133.50 | 138.00 | 138.00 | 2.60% | 23,100,390 |
| May 28, 2026 | 126.00 | 138.50 | 125.00 | 134.50 | 134.50 | 6.75% | 17,076,830 |
| May 27, 2026 | 131.00 | 138.00 | 122.00 | 126.00 | 126.00 | - | 15,299,260 |
| May 26, 2026 | 140.00 | 145.50 | 123.00 | 126.00 | 126.00 | -5.26% | 21,713,325 |
| May 25, 2026 | 127.00 | 133.00 | 127.00 | 133.00 | 133.00 | 9.92% | 2,242,944 |
| May 22, 2026 | 118.00 | 123.00 | 118.00 | 121.00 | 121.00 | 4.76% | 1,518,354 |
| May 21, 2026 | 112.00 | 115.50 | 112.00 | 115.50 | 115.50 | 10.00% | 1,093,869 |
| May 20, 2026 | 105.00 | 108.50 | 103.00 | 105.00 | 105.00 | 2.44% | 862,501 |
| May 19, 2026 | 111.50 | 111.50 | 102.50 | 102.50 | 102.50 | -7.66% | 1,159,279 |
| May 18, 2026 | 107.00 | 111.00 | 104.00 | 111.00 | 111.00 | - | 1,370,972 |
| May 15, 2026 | 128.00 | 128.00 | 111.00 | 111.00 | 111.00 | -9.76% | 1,762,451 |
| May 14, 2026 | 124.50 | 125.00 | 120.00 | 123.00 | 123.00 | 1.65% | 1,173,736 |
| May 13, 2026 | 118.00 | 121.00 | 113.00 | 121.00 | 121.00 | -0.41% | 1,788,894 |
| May 12, 2026 | 129.00 | 130.50 | 121.00 | 121.50 | 121.50 | -5.45% | 2,318,950 |
| May 11, 2026 | 121.00 | 128.50 | 119.00 | 128.50 | 128.50 | 9.83% | 5,497,642 |
| May 8, 2026 | 120.00 | 120.00 | 110.50 | 117.00 | 117.00 | -1.27% | 3,059,056 |
| May 7, 2026 | 112.00 | 121.00 | 112.00 | 118.50 | 118.50 | 3.49% | 4,612,650 |
| May 6, 2026 | 118.50 | 118.50 | 112.50 | 114.50 | 114.50 | 6.02% | 22,662,580 |
| May 5, 2026 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 9.53% | 5,891,852 |
| May 4, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 9.92% | 2,218,752 |
| Apr 30, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 9.93% | 3,049,701 |
| Apr 29, 2026 | 73.50 | 81.60 | 69.90 | 81.60 | 81.60 | 9.97% | 20,043,560 |
| Apr 28, 2026 | 68.00 | 74.20 | 66.80 | 74.20 | 74.20 | 9.93% | 4,997,983 |
| Apr 27, 2026 | 68.70 | 71.20 | 66.10 | 67.50 | 67.50 | - | 5,258,022 |
| Apr 24, 2026 | 69.30 | 73.20 | 66.50 | 67.50 | 67.50 | -2.60% | 5,626,193 |
| Apr 23, 2026 | 77.60 | 78.40 | 69.30 | 69.30 | 69.30 | -10.00% | 10,057,770 |
| Apr 22, 2026 | 70.10 | 77.10 | 68.70 | 77.00 | 77.00 | 9.84% | 14,231,830 |
| Apr 21, 2026 | 68.00 | 72.20 | 67.70 | 70.10 | 70.10 | 6.37% | 7,877,666 |
| Apr 20, 2026 | 64.90 | 67.80 | 64.50 | 65.90 | 65.90 | 4.44% | 4,795,801 |
| Apr 17, 2026 | 63.00 | 65.00 | 62.60 | 63.10 | 63.10 | 0.80% | 3,123,719 |
| Apr 16, 2026 | 62.60 | 63.30 | 61.00 | 62.60 | 62.60 | - | 2,037,199 |
| Apr 15, 2026 | 60.80 | 64.40 | 60.10 | 62.60 | 62.60 | 2.96% | 4,741,528 |
| Apr 14, 2026 | 57.60 | 62.30 | 57.50 | 60.80 | 60.80 | 7.23% | 6,280,591 |
| Apr 13, 2026 | 56.00 | 58.70 | 55.70 | 56.70 | 56.70 | 1.98% | 1,406,514 |
| Apr 10, 2026 | 55.10 | 56.80 | 54.40 | 55.60 | 55.60 | 2.58% | 1,274,474 |
| Apr 9, 2026 | 55.00 | 55.40 | 53.40 | 54.20 | 54.20 | 0.56% | 931,487 |
| Apr 8, 2026 | 53.40 | 54.50 | 53.00 | 53.90 | 53.90 | 4.66% | 990,284 |
| Apr 7, 2026 | 51.80 | 52.10 | 51.20 | 51.50 | 51.50 | 0.98% | 742,574 |
| Apr 2, 2026 | 53.40 | 53.60 | 51.00 | 51.00 | 51.00 | -3.41% | 1,139,627 |
| Apr 1, 2026 | 54.20 | 54.20 | 52.40 | 52.80 | 52.80 | 1.93% | 762,439 |
| Mar 31, 2026 | 54.50 | 55.00 | 51.80 | 51.80 | 51.80 | -4.95% | 1,440,357 |
| Mar 30, 2026 | 55.00 | 55.80 | 54.00 | 54.50 | 54.50 | -4.39% | 1,257,270 |
| Mar 27, 2026 | 58.70 | 58.80 | 56.20 | 57.00 | 57.00 | -4.68% | 1,967,438 |
| Mar 26, 2026 | 61.60 | 62.70 | 59.60 | 59.80 | 59.80 | -1.64% | 1,633,993 |
| Mar 25, 2026 | 62.10 | 62.60 | 60.40 | 60.80 | 60.80 | 0.16% | 1,262,574 |
| Mar 24, 2026 | 63.00 | 63.90 | 59.60 | 60.70 | 60.70 | -0.65% | 1,799,856 |