Epileds Technologies, Inc. (TPE:4956)
Taiwan · Delayed Price · Currency is TWD 22.30
+0.25 (1.13%)
Aug 26, 2025, 1:35 PM CST
Epileds Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 22.10 | 23.15 | 22.00 | 23.10 | - | 4.76% | 567,926 |
| Aug 25, 2025 | 22.15 | 22.50 | 21.85 | 22.05 | 22.05 | 2.08% | 658,521 |
| Aug 22, 2025 | 21.95 | 22.35 | 21.60 | 21.60 | 21.60 | -2.04% | 518,394 |
| Aug 21, 2025 | 21.30 | 22.05 | 21.30 | 22.05 | 22.05 | 3.52% | 507,142 |
| Aug 20, 2025 | 22.30 | 22.30 | 21.30 | 21.30 | 21.30 | -4.27% | 738,252 |
| Aug 19, 2025 | 22.95 | 23.20 | 22.25 | 22.25 | 22.25 | -2.63% | 863,516 |
| Aug 18, 2025 | 22.45 | 23.90 | 22.40 | 22.85 | 22.85 | 1.56% | 2,379,440 |
| Aug 15, 2025 | 23.05 | 23.70 | 22.45 | 22.50 | 22.50 | -1.32% | 1,464,513 |
| Aug 14, 2025 | 22.10 | 22.95 | 21.70 | 22.80 | 22.80 | 3.64% | 1,255,518 |
| Aug 13, 2025 | 22.05 | 22.45 | 21.55 | 22.00 | 22.00 | 0.92% | 1,065,293 |
| Aug 12, 2025 | 22.00 | 22.15 | 21.60 | 21.80 | 21.80 | -2.24% | 927,370 |
| Aug 11, 2025 | 22.90 | 22.90 | 22.25 | 22.30 | 22.30 | -2.83% | 372,563 |
| Aug 8, 2025 | 23.15 | 23.35 | 22.95 | 22.95 | 22.95 | -0.86% | 214,837 |
| Aug 7, 2025 | 23.40 | 23.40 | 22.95 | 23.15 | 23.15 | 0.43% | 252,755 |
| Aug 6, 2025 | 23.45 | 23.55 | 23.05 | 23.05 | 23.05 | -1.28% | 415,612 |
| Aug 5, 2025 | 23.05 | 23.50 | 22.90 | 23.35 | 23.35 | 1.97% | 482,704 |
| Aug 4, 2025 | 22.35 | 23.10 | 22.20 | 22.90 | 22.90 | 0.88% | 343,113 |
| Aug 1, 2025 | 22.05 | 22.95 | 21.70 | 22.70 | 22.70 | 2.02% | 529,542 |
| Jul 31, 2025 | 22.85 | 22.90 | 22.25 | 22.25 | 22.25 | -2.20% | 525,464 |
| Jul 30, 2025 | 22.70 | 22.85 | 22.50 | 22.75 | 22.75 | 0.22% | 291,226 |
| Jul 29, 2025 | 23.00 | 23.40 | 22.70 | 22.70 | 22.70 | -1.94% | 398,979 |
| Jul 28, 2025 | 23.35 | 23.35 | 22.90 | 23.15 | 23.15 | 0.43% | 250,381 |
| Jul 25, 2025 | 23.60 | 23.60 | 23.00 | 23.05 | 23.05 | -1.28% | 298,409 |
| Jul 24, 2025 | 23.35 | 23.40 | 22.90 | 23.35 | 23.35 | 1.30% | 321,072 |
| Jul 23, 2025 | 22.80 | 23.25 | 22.80 | 23.05 | 23.05 | 1.77% | 411,083 |
| Jul 22, 2025 | 23.75 | 23.80 | 22.65 | 22.65 | 22.65 | -4.23% | 869,250 |
| Jul 21, 2025 | 24.25 | 24.25 | 23.55 | 23.65 | 23.65 | -2.07% | 647,412 |
| Jul 18, 2025 | 25.05 | 25.05 | 24.15 | 24.15 | 24.15 | -1.63% | 492,598 |
| Jul 17, 2025 | 24.60 | 25.30 | 24.55 | 24.55 | 24.55 | 1.24% | 638,114 |
| Jul 16, 2025 | 24.40 | 24.85 | 24.25 | 24.25 | 24.25 | -0.61% | 293,286 |
| Jul 15, 2025 | 24.50 | 25.05 | 24.40 | 24.40 | 24.40 | 0.41% | 373,184 |
| Jul 14, 2025 | 24.95 | 24.95 | 24.25 | 24.30 | 24.30 | -2.02% | 155,220 |
| Jul 11, 2025 | 24.20 | 24.85 | 24.05 | 24.80 | 24.80 | 2.90% | 343,666 |
| Jul 10, 2025 | 24.30 | 24.45 | 24.05 | 24.10 | 24.10 | - | 279,448 |
| Jul 9, 2025 | 24.20 | 24.50 | 23.85 | 24.10 | 24.10 | 0.63% | 212,998 |
| Jul 8, 2025 | 24.45 | 24.50 | 23.75 | 23.95 | 23.95 | -2.24% | 768,591 |
| Jul 7, 2025 | 24.95 | 25.00 | 24.20 | 24.50 | 24.50 | -1.41% | 370,506 |
| Jul 4, 2025 | 25.90 | 25.90 | 24.75 | 24.85 | 24.85 | -3.31% | 766,286 |
| Jul 3, 2025 | 25.85 | 26.10 | 25.50 | 25.70 | 25.70 | 0.98% | 482,910 |
| Jul 2, 2025 | 25.95 | 25.95 | 25.45 | 25.45 | 25.45 | -1.55% | 386,862 |
| Jul 1, 2025 | 26.20 | 26.50 | 25.85 | 25.85 | 25.85 | - | 439,499 |
| Jun 30, 2025 | 26.45 | 26.50 | 25.85 | 25.85 | 25.85 | -1.34% | 244,363 |
| Jun 27, 2025 | 26.65 | 26.65 | 26.00 | 26.20 | 26.20 | -0.38% | 289,433 |
| Jun 26, 2025 | 26.75 | 26.85 | 26.30 | 26.30 | 26.30 | -0.57% | 385,367 |
| Jun 25, 2025 | 27.55 | 27.75 | 26.35 | 26.45 | 26.45 | -2.40% | 651,557 |
| Jun 24, 2025 | 26.65 | 27.80 | 26.65 | 27.10 | 27.10 | 2.65% | 720,475 |
| Jun 23, 2025 | 26.05 | 26.40 | 25.40 | 26.40 | 26.40 | 0.76% | 413,539 |
| Jun 20, 2025 | 26.65 | 26.85 | 26.15 | 26.20 | 26.20 | -2.06% | 546,030 |
| Jun 19, 2025 | 27.00 | 27.20 | 26.75 | 26.75 | 26.75 | -0.74% | 545,208 |
| Jun 18, 2025 | 27.50 | 27.60 | 26.95 | 26.95 | 26.95 | -1.28% | 616,375 |