Epileds Technologies, Inc. (TPE:4956)
Taiwan · Delayed Price · Currency is TWD 20.80
-0.05 (-0.24%)
Jan 23, 2026, 1:35 PM CST
Epileds Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 20.85 | 21.05 | 20.50 | 20.80 | 20.80 | -0.24% | 760,790 |
| Jan 22, 2026 | 21.40 | 21.75 | 20.80 | 20.85 | 20.85 | -1.18% | 945,726 |
| Jan 21, 2026 | 21.55 | 22.00 | 21.10 | 21.10 | 21.10 | -2.99% | 780,814 |
| Jan 20, 2026 | 21.35 | 21.95 | 21.25 | 21.75 | 21.75 | 1.87% | 1,124,587 |
| Jan 19, 2026 | 21.05 | 21.95 | 21.00 | 21.35 | 21.35 | 1.43% | 867,931 |
| Jan 16, 2026 | 20.75 | 21.35 | 20.70 | 21.05 | 21.05 | 1.45% | 967,363 |
| Jan 15, 2026 | 21.00 | 21.00 | 20.45 | 20.75 | 20.75 | -1.43% | 619,736 |
| Jan 14, 2026 | 20.40 | 21.05 | 20.30 | 21.05 | 21.05 | 4.21% | 891,589 |
| Jan 13, 2026 | 21.00 | 21.00 | 19.90 | 20.20 | 20.20 | -1.94% | 1,013,874 |
| Jan 12, 2026 | 20.20 | 21.00 | 20.20 | 20.60 | 20.60 | 2.23% | 970,274 |
| Jan 9, 2026 | 20.45 | 20.45 | 20.00 | 20.15 | 20.15 | -1.23% | 544,266 |
| Jan 8, 2026 | 21.05 | 21.05 | 20.30 | 20.40 | 20.40 | -3.09% | 744,593 |
| Jan 7, 2026 | 20.95 | 21.40 | 20.75 | 21.05 | 21.05 | 1.20% | 896,830 |
| Jan 6, 2026 | 20.70 | 20.85 | 20.40 | 20.80 | 20.80 | 0.97% | 793,063 |
| Jan 5, 2026 | 21.70 | 21.75 | 20.40 | 20.60 | 20.60 | -3.51% | 2,021,034 |
| Jan 2, 2026 | 21.60 | 21.95 | 21.35 | 21.35 | 21.35 | -1.16% | 796,532 |
| Dec 31, 2025 | 21.65 | 22.45 | 21.35 | 21.60 | 21.60 | -0.69% | 2,410,961 |
| Dec 30, 2025 | 21.80 | 22.00 | 21.35 | 21.75 | 21.75 | -0.46% | 664,751 |
| Dec 29, 2025 | 22.50 | 22.70 | 21.85 | 21.85 | 21.85 | -2.24% | 1,464,825 |
| Dec 26, 2025 | 22.15 | 22.60 | 21.65 | 22.35 | 22.35 | 2.05% | 1,437,044 |
| Dec 24, 2025 | 22.50 | 22.70 | 21.80 | 21.90 | 21.90 | -2.67% | 1,911,849 |
| Dec 23, 2025 | 21.30 | 23.05 | 21.05 | 22.50 | 22.50 | 7.14% | 5,248,196 |
| Dec 22, 2025 | 21.15 | 21.45 | 21.00 | 21.00 | 21.00 | 0.72% | 597,050 |
| Dec 19, 2025 | 20.65 | 21.05 | 20.55 | 20.85 | 20.85 | 1.96% | 441,464 |
| Dec 18, 2025 | 21.05 | 21.05 | 20.40 | 20.45 | 20.45 | -2.39% | 1,010,151 |
| Dec 17, 2025 | 21.90 | 22.85 | 20.85 | 20.95 | 20.95 | -4.34% | 4,110,350 |
| Dec 16, 2025 | 20.70 | 22.40 | 20.55 | 21.90 | 21.90 | 6.05% | 4,975,288 |
| Dec 15, 2025 | 20.10 | 21.15 | 20.00 | 20.65 | 20.65 | 1.23% | 615,664 |
| Dec 12, 2025 | 20.40 | 20.85 | 20.35 | 20.40 | 20.40 | 0.49% | 581,035 |
| Dec 11, 2025 | 20.50 | 20.95 | 20.25 | 20.30 | 20.30 | -0.98% | 835,302 |
| Dec 10, 2025 | 21.10 | 21.30 | 20.50 | 20.50 | 20.50 | -1.91% | 758,549 |
| Dec 9, 2025 | 20.80 | 21.20 | 20.50 | 20.90 | 20.90 | 1.46% | 762,975 |
| Dec 8, 2025 | 20.30 | 21.25 | 20.20 | 20.60 | 20.60 | 1.23% | 1,313,183 |
| Dec 5, 2025 | 21.50 | 21.50 | 20.35 | 20.35 | 20.35 | -2.40% | 1,259,196 |
| Dec 4, 2025 | 21.55 | 22.50 | 20.60 | 20.85 | 20.85 | -4.14% | 3,580,122 |
| Dec 3, 2025 | 20.15 | 22.10 | 20.15 | 21.75 | 21.75 | 7.94% | 4,249,608 |
| Dec 2, 2025 | 20.20 | 20.30 | 19.90 | 20.15 | 20.15 | -0.74% | 676,904 |
| Dec 1, 2025 | 20.35 | 20.70 | 19.95 | 20.30 | 20.30 | 0.25% | 1,111,315 |
| Nov 28, 2025 | 19.40 | 20.70 | 19.40 | 20.25 | 20.25 | 4.38% | 2,434,700 |
| Nov 27, 2025 | 20.70 | 20.70 | 19.25 | 19.40 | 19.40 | -3.00% | 2,780,652 |
| Nov 26, 2025 | 18.80 | 20.00 | 18.70 | 20.00 | 20.00 | 9.89% | 1,501,716 |
| Nov 25, 2025 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 1.96% | 219,339 |
| Nov 24, 2025 | 17.90 | 18.30 | 17.80 | 17.85 | 17.85 | - | 247,574 |
| Nov 21, 2025 | 18.35 | 18.60 | 17.75 | 17.85 | 17.85 | -4.03% | 318,862 |
| Nov 20, 2025 | 18.25 | 18.60 | 18.25 | 18.60 | 18.60 | 3.91% | 262,933 |
| Nov 19, 2025 | 18.10 | 18.45 | 17.70 | 17.90 | 17.90 | -2.72% | 379,964 |
| Nov 18, 2025 | 19.20 | 19.20 | 18.30 | 18.40 | 18.40 | -4.17% | 332,781 |
| Nov 17, 2025 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | -0.26% | 251,926 |
| Nov 14, 2025 | 19.50 | 19.50 | 19.05 | 19.25 | 19.25 | -0.26% | 217,697 |
| Nov 13, 2025 | 19.35 | 19.70 | 19.20 | 19.30 | 19.30 | 0.26% | 428,672 |