Epoch Chemtronics Corp. (TPEX:3633)
Taiwan · Delayed Price · Currency is TWD 128.00
-2.50 (-1.92%)
May 8, 2026, 1:58 PM CST
Epoch Chemtronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 129.50 | 130.00 | 126.50 | 127.00 | 127.00 | -2.68% | 71,916 |
| May 7, 2026 | 135.00 | 136.00 | 127.50 | 130.50 | 130.50 | -2.97% | 135,101 |
| May 6, 2026 | 148.50 | 152.50 | 131.50 | 134.50 | 134.50 | -10.63% | 418,693 |
| May 5, 2026 | 133.00 | 153.00 | 133.00 | 150.50 | 150.50 | 13.16% | 513,663 |
| May 4, 2026 | 117.00 | 134.50 | 116.00 | 133.00 | 133.00 | 13.68% | 273,310 |
| Apr 30, 2026 | 117.00 | 117.00 | 113.00 | 117.00 | 117.00 | 0.43% | 15,926 |
| Apr 29, 2026 | 117.00 | 117.00 | 114.00 | 116.50 | 116.50 | -0.43% | 14,079 |
| Apr 28, 2026 | 116.50 | 117.00 | 114.00 | 117.00 | 117.00 | 0.43% | 23,513 |
| Apr 27, 2026 | 117.00 | 117.50 | 114.50 | 116.50 | 116.50 | -0.43% | 36,443 |
| Apr 24, 2026 | 121.00 | 121.00 | 114.50 | 117.00 | 117.00 | -3.31% | 58,376 |
| Apr 23, 2026 | 123.50 | 125.50 | 112.00 | 121.00 | 121.00 | -3.20% | 152,035 |
| Apr 22, 2026 | 125.50 | 130.00 | 123.50 | 125.00 | 125.00 | -1.19% | 168,390 |
| Apr 21, 2026 | 124.50 | 128.00 | 120.50 | 126.50 | 126.50 | 1.61% | 180,304 |
| Apr 20, 2026 | 115.50 | 125.00 | 113.00 | 124.50 | 124.50 | 8.26% | 159,314 |
| Apr 17, 2026 | 120.00 | 120.00 | 110.50 | 115.00 | 115.00 | -4.17% | 174,937 |
| Apr 16, 2026 | 127.50 | 129.50 | 115.00 | 120.00 | 120.00 | -5.51% | 292,309 |
| Apr 15, 2026 | 109.00 | 130.00 | 109.00 | 127.00 | 127.00 | 14.93% | 343,935 |
| Apr 14, 2026 | 96.80 | 114.00 | 96.80 | 110.50 | 110.50 | 14.27% | 224,428 |
| Apr 13, 2026 | 95.50 | 96.70 | 95.20 | 96.70 | 96.70 | 1.26% | 56,560 |
| Apr 10, 2026 | 95.90 | 96.30 | 94.80 | 95.50 | 95.50 | -0.42% | 24,861 |
| Apr 9, 2026 | 95.80 | 96.10 | 94.40 | 95.90 | 95.90 | 0.95% | 17,287 |
| Apr 8, 2026 | 94.00 | 96.00 | 93.20 | 95.00 | 95.00 | 1.60% | 15,333 |
| Apr 7, 2026 | 93.70 | 93.80 | 92.70 | 93.50 | 93.50 | -0.21% | 21,616 |
| Apr 2, 2026 | 93.70 | 94.00 | 93.00 | 93.70 | 93.70 | -1.06% | 11,247 |
| Apr 1, 2026 | 93.30 | 95.10 | 93.20 | 94.70 | 94.70 | 1.72% | 28,821 |
| Mar 31, 2026 | 94.70 | 94.70 | 91.00 | 93.10 | 93.10 | -0.96% | 22,964 |
| Mar 30, 2026 | 93.30 | 94.60 | 93.10 | 94.00 | 94.00 | 0.75% | 22,838 |
| Mar 27, 2026 | 94.70 | 94.70 | 93.00 | 93.30 | 93.30 | -0.53% | 28,653 |
| Mar 26, 2026 | 95.90 | 95.90 | 93.00 | 93.80 | 93.80 | -0.95% | 26,830 |
| Mar 25, 2026 | 92.60 | 94.70 | 92.50 | 94.70 | 94.70 | 2.27% | 61,589 |
| Mar 24, 2026 | 93.30 | 93.30 | 91.10 | 92.60 | 92.60 | 0.43% | 23,714 |
| Mar 23, 2026 | 94.60 | 95.80 | 91.20 | 92.20 | 92.20 | -3.35% | 117,091 |
| Mar 20, 2026 | 92.40 | 98.80 | 92.40 | 95.40 | 95.40 | 3.25% | 266,413 |
| Mar 19, 2026 | 91.00 | 92.40 | 90.70 | 92.40 | 92.40 | 0.11% | 8,896 |
| Mar 18, 2026 | 92.60 | 92.60 | 91.00 | 92.30 | 92.30 | - | 6,267 |
| Mar 17, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | 1 |
| Mar 16, 2026 | 94.50 | 94.50 | 90.70 | 92.30 | 92.30 | 0.87% | 3,283 |
| Mar 13, 2026 | 92.20 | 92.20 | 90.90 | 91.50 | 91.50 | -0.65% | 4,806 |
| Mar 12, 2026 | 91.00 | 92.50 | 90.70 | 92.10 | 92.10 | -0.43% | 9,215 |
| Mar 11, 2026 | 90.30 | 94.70 | 90.30 | 92.50 | 92.50 | 2.55% | 52,408 |
| Mar 10, 2026 | 90.00 | 90.20 | 89.20 | 90.20 | 90.20 | 0.67% | 8,005 |
| Mar 9, 2026 | 90.80 | 90.80 | 88.30 | 89.60 | 89.60 | -1.75% | 17,972 |
| Mar 6, 2026 | 90.10 | 91.20 | 90.10 | 91.20 | 91.20 | -0.11% | 3,001 |
| Mar 5, 2026 | 90.60 | 91.30 | 90.10 | 91.30 | 91.30 | 1.33% | 11,306 |
| Mar 4, 2026 | 90.80 | 90.80 | 88.70 | 90.10 | 90.10 | -0.77% | 26,409 |
| Mar 3, 2026 | 91.10 | 91.10 | 90.20 | 90.80 | 90.80 | -0.11% | 44,842 |
| Mar 2, 2026 | 91.70 | 91.70 | 90.00 | 90.90 | 90.90 | -0.11% | 26,827 |
| Feb 26, 2026 | 91.70 | 91.80 | 90.60 | 91.00 | 91.00 | 0.44% | 67,687 |
| Feb 25, 2026 | 91.20 | 91.20 | 89.00 | 90.60 | 90.60 | 0.44% | 16,372 |
| Feb 24, 2026 | 90.10 | 90.20 | 88.60 | 90.20 | 90.20 | 0.11% | 25,705 |