Epoch Chemtronics Corp. (TPEX:3633)
Taiwan · Delayed Price · Currency is TWD 81.20
+0.20 (0.25%)
Sep 30, 2025, 1:06 PM CST
Epoch Chemtronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 81.00 | 81.80 | 80.20 | 81.20 | 81.20 | 0.25% | 21,467 |
| Sep 26, 2025 | 81.30 | 81.60 | 80.60 | 81.00 | 81.00 | -0.37% | 21,307 |
| Sep 25, 2025 | 81.00 | 81.30 | 80.60 | 81.30 | 81.30 | 0.37% | 24,465 |
| Sep 24, 2025 | 80.70 | 81.20 | 80.00 | 81.00 | 81.00 | 0.37% | 2,011 |
| Sep 23, 2025 | 81.20 | 81.20 | 80.30 | 80.70 | 80.70 | -0.25% | 8,366 |
| Sep 22, 2025 | 80.90 | 80.90 | 79.80 | 80.90 | 80.90 | - | 3,272 |
| Sep 19, 2025 | 80.50 | 81.00 | 80.30 | 80.90 | 80.90 | - | 4,183 |
| Sep 18, 2025 | 81.00 | 81.00 | 80.30 | 80.90 | 80.90 | -0.12% | 4,114 |
| Sep 17, 2025 | 80.80 | 81.10 | 80.40 | 81.00 | 81.00 | 0.25% | 20,905 |
| Sep 16, 2025 | 80.50 | 81.50 | 79.90 | 80.80 | 80.80 | 0.37% | 10,256 |
| Sep 15, 2025 | 80.20 | 81.20 | 80.00 | 80.50 | 80.50 | -0.86% | 28,562 |
| Sep 12, 2025 | 81.20 | 81.20 | 80.20 | 81.20 | 81.20 | - | 2,002 |
| Sep 11, 2025 | 81.50 | 81.50 | 80.20 | 81.20 | 81.20 | -0.37% | 12,085 |
| Sep 10, 2025 | 81.70 | 81.70 | 80.60 | 81.50 | 81.50 | -0.24% | 6,113 |
| Sep 9, 2025 | 81.90 | 81.90 | 80.50 | 81.70 | 81.70 | -0.24% | 17,132 |
| Sep 8, 2025 | 81.40 | 81.90 | 80.50 | 81.90 | 81.90 | 0.61% | 23,584 |
| Sep 5, 2025 | 81.30 | 81.40 | 80.50 | 81.40 | 81.40 | 0.12% | 12,750 |
| Sep 4, 2025 | 81.30 | 81.30 | 80.70 | 81.30 | 81.30 | -0.12% | 7,355 |
| Sep 3, 2025 | 81.50 | 81.50 | 80.80 | 81.40 | 81.40 | -0.12% | 5,003 |
| Sep 2, 2025 | 81.30 | 81.50 | 80.90 | 81.50 | 81.50 | 0.37% | 10,103 |
| Sep 1, 2025 | 80.60 | 81.20 | 80.00 | 81.20 | 81.20 | 0.74% | 50,429 |
| Aug 29, 2025 | 80.80 | 80.90 | 79.20 | 80.60 | 80.60 | -0.25% | 17,705 |
| Aug 28, 2025 | 81.00 | 81.00 | 80.00 | 80.80 | 80.80 | -0.25% | 8,265 |
| Aug 27, 2025 | 80.50 | 81.00 | 80.20 | 81.00 | 81.00 | 0.75% | 55,831 |
| Aug 26, 2025 | 80.30 | 80.40 | 79.40 | 80.40 | 80.40 | -0.50% | 14,735 |
| Aug 25, 2025 | 79.10 | 80.80 | 79.10 | 80.80 | 80.80 | 2.15% | 103 |
| Aug 22, 2025 | 78.70 | 79.30 | 78.40 | 79.10 | 79.10 | - | 22,127 |
| Aug 21, 2025 | 78.80 | 79.10 | 77.90 | 79.10 | 79.10 | 0.51% | 31,588 |
| Aug 20, 2025 | 78.20 | 78.90 | 77.90 | 78.70 | 78.70 | -0.25% | 28,236 |
| Aug 19, 2025 | 79.10 | 79.30 | 78.20 | 78.90 | 78.90 | -0.25% | 17,690 |
| Aug 18, 2025 | 79.80 | 79.80 | 78.40 | 79.10 | 79.10 | -0.88% | 38,785 |
| Aug 15, 2025 | 79.70 | 79.90 | 78.70 | 79.80 | 79.80 | 0.25% | 8,348 |
| Aug 14, 2025 | 78.70 | 79.80 | 78.70 | 79.60 | 79.60 | 0.13% | 18,457 |
| Aug 13, 2025 | 79.80 | 80.70 | 78.50 | 79.50 | 79.50 | -0.38% | 49,778 |
| Aug 12, 2025 | 79.40 | 80.00 | 78.80 | 79.80 | 79.80 | -0.25% | 15,908 |
| Aug 11, 2025 | 80.80 | 80.80 | 79.00 | 80.00 | 80.00 | -1.11% | 36,749 |
| Aug 8, 2025 | 80.30 | 81.20 | 79.90 | 80.90 | 80.90 | 0.75% | 7,628 |
| Aug 7, 2025 | 80.70 | 80.90 | 79.70 | 80.30 | 80.30 | -0.50% | 14,950 |
| Aug 6, 2025 | 80.70 | 80.70 | 79.70 | 80.70 | 80.70 | 0.12% | 1,303 |
| Aug 5, 2025 | 79.70 | 80.90 | 79.70 | 80.60 | 80.60 | 0.37% | 14,906 |
| Aug 4, 2025 | 80.20 | 80.30 | 79.30 | 80.30 | 80.30 | 0.12% | 8,987 |
| Aug 1, 2025 | 79.90 | 80.20 | 79.40 | 80.20 | 80.20 | 0.38% | 8,289 |
| Jul 31, 2025 | 79.70 | 80.30 | 79.20 | 79.90 | 79.90 | -0.50% | 53,208 |
| Jul 30, 2025 | 80.50 | 80.50 | 79.70 | 80.30 | 80.30 | -0.12% | 12,279 |
| Jul 29, 2025 | 80.80 | 80.80 | 79.80 | 80.40 | 80.40 | -0.50% | 32,630 |
| Jul 28, 2025 | 80.70 | 81.10 | 80.10 | 80.80 | 80.80 | 0.12% | 17,756 |
| Jul 25, 2025 | 80.80 | 81.30 | 79.90 | 80.70 | 80.70 | -0.12% | 18,755 |
| Jul 24, 2025 | 80.00 | 81.50 | 80.00 | 80.80 | 80.80 | -1.22% | 24,205 |
| Jul 23, 2025 | 80.70 | 81.80 | 80.00 | 81.80 | 81.80 | 1.36% | 10,104 |
| Jul 22, 2025 | 82.00 | 82.40 | 79.20 | 80.70 | 80.70 | -1.71% | 29,266 |