Epoch Chemtronics Corp. (TPEX:3633)
Taiwan · Delayed Price · Currency is TWD 81.40
-0.10 (-0.12%)
Sep 3, 2025, 12:30 PM CST
Epoch Chemtronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 80.50 | 82.40 | 80.50 | 82.10 | 82.10 | 1.23% | 9,774 |
| Jul 18, 2025 | 81.80 | 81.90 | 80.30 | 81.10 | 81.10 | -0.86% | 28,142 |
| Jul 17, 2025 | 82.50 | 83.00 | 80.80 | 81.80 | 81.80 | -1.45% | 50,640 |
| Jul 16, 2025 | 82.70 | 83.30 | 82.50 | 83.00 | 83.00 | -0.12% | 35,194 |
| Jul 15, 2025 | 84.70 | 85.40 | 81.70 | 83.10 | 83.10 | -8.38% | 130,591 |
| Jul 14, 2025 | 88.00 | 90.80 | 88.00 | 90.70 | 82.70 | 1.00% | 124,904 |
| Jul 11, 2025 | 88.90 | 91.00 | 88.60 | 89.80 | 81.88 | 0.56% | 110,933 |
| Jul 10, 2025 | 87.80 | 89.40 | 87.70 | 89.30 | 81.42 | 0.79% | 57,506 |
| Jul 9, 2025 | 87.90 | 89.00 | 87.20 | 88.60 | 80.79 | 0.80% | 58,463 |
| Jul 8, 2025 | 88.40 | 88.40 | 87.40 | 87.90 | 80.15 | -0.68% | 27,639 |
| Jul 7, 2025 | 88.20 | 88.60 | 86.60 | 88.50 | 80.69 | 0.34% | 24,184 |
| Jul 4, 2025 | 88.30 | 88.40 | 87.70 | 88.20 | 80.42 | -0.23% | 19,933 |
| Jul 3, 2025 | 88.60 | 88.60 | 87.70 | 88.40 | 80.60 | -0.23% | 42,313 |
| Jul 2, 2025 | 88.20 | 88.70 | 87.90 | 88.60 | 80.79 | 0.45% | 55,450 |
| Jul 1, 2025 | 88.20 | 88.50 | 87.60 | 88.20 | 80.42 | - | 29,461 |
| Jun 30, 2025 | 87.80 | 88.80 | 87.00 | 88.20 | 80.42 | 0.46% | 66,008 |
| Jun 27, 2025 | 87.50 | 87.80 | 87.50 | 87.80 | 80.06 | 0.23% | 1,753 |
| Jun 26, 2025 | 87.90 | 87.90 | 86.30 | 87.60 | 79.87 | - | 33,535 |
| Jun 25, 2025 | 87.40 | 87.60 | 86.70 | 87.60 | 79.87 | 0.23% | 38,687 |
| Jun 24, 2025 | 87.10 | 87.40 | 86.40 | 87.40 | 79.69 | 0.34% | 17,705 |
| Jun 23, 2025 | 87.10 | 87.30 | 87.00 | 87.10 | 79.42 | -0.23% | 5,011 |