Episil Technologies Inc. (TPEX:3707)
Taiwan · Delayed Price · Currency is TWD 56.50
-0.40 (-0.70%)
Oct 31, 2025, 2:32 PM CST
Episil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 57.30 | 58.30 | 56.20 | 56.50 | 56.50 | -0.70% | 3,863,321 |
| Oct 30, 2025 | 58.90 | 58.90 | 56.70 | 56.90 | 56.90 | -2.23% | 4,514,946 |
| Oct 29, 2025 | 59.50 | 60.00 | 57.40 | 58.20 | 58.20 | -1.19% | 6,245,239 |
| Oct 28, 2025 | 60.90 | 61.30 | 58.70 | 58.90 | 58.90 | -3.44% | 8,754,392 |
| Oct 27, 2025 | 62.80 | 63.40 | 60.90 | 61.00 | 61.00 | -1.45% | 9,224,248 |
| Oct 23, 2025 | 63.30 | 63.70 | 61.90 | 61.90 | 61.90 | -3.28% | 7,593,605 |
| Oct 22, 2025 | 65.50 | 67.20 | 62.20 | 64.00 | 64.00 | -2.29% | 37,470,603 |
| Oct 21, 2025 | 62.00 | 66.60 | 61.80 | 65.50 | 65.50 | 7.55% | 53,306,668 |
| Oct 20, 2025 | 58.70 | 62.30 | 58.70 | 60.90 | 60.90 | 3.75% | 12,481,471 |
| Oct 17, 2025 | 60.50 | 60.50 | 58.40 | 58.70 | 58.70 | -2.98% | 3,845,431 |
| Oct 16, 2025 | 60.60 | 61.40 | 59.00 | 60.50 | 60.50 | 1.34% | 11,266,603 |
| Oct 15, 2025 | 56.30 | 60.80 | 55.60 | 59.70 | 59.70 | 6.23% | 12,212,589 |
| Oct 14, 2025 | 58.80 | 59.90 | 55.70 | 56.20 | 56.20 | -3.44% | 7,509,470 |
| Oct 13, 2025 | 55.50 | 58.50 | 55.00 | 58.20 | 58.20 | -2.68% | 6,743,232 |
| Oct 9, 2025 | 61.30 | 62.00 | 59.50 | 59.80 | 59.80 | -3.08% | 7,159,661 |
| Oct 8, 2025 | 61.10 | 63.80 | 60.50 | 61.70 | 61.70 | 1.15% | 15,887,614 |
| Oct 7, 2025 | 60.20 | 61.80 | 59.70 | 61.00 | 61.00 | 1.84% | 9,773,754 |
| Oct 3, 2025 | 58.70 | 63.40 | 58.70 | 59.90 | 59.90 | 2.22% | 31,707,599 |
| Oct 2, 2025 | 60.10 | 60.40 | 58.60 | 58.60 | 58.60 | -3.14% | 7,421,145 |
| Oct 1, 2025 | 59.80 | 62.40 | 58.80 | 60.50 | 60.50 | 2.02% | 22,997,468 |
| Sep 30, 2025 | 58.80 | 59.50 | 57.10 | 59.30 | 59.30 | 1.72% | 9,774,493 |
| Sep 29, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | - |
| Sep 26, 2025 | 59.90 | 61.80 | 58.00 | 58.30 | 58.30 | -2.67% | 21,755,870 |
| Sep 25, 2025 | 61.50 | 63.30 | 59.80 | 59.90 | 59.90 | -2.76% | 19,790,658 |
| Sep 24, 2025 | 61.00 | 64.80 | 59.90 | 61.60 | 61.60 | 3.53% | 53,749,446 |
| Sep 23, 2025 | 61.50 | 62.20 | 58.70 | 59.50 | 59.50 | -1.65% | 17,386,517 |
| Sep 22, 2025 | 61.00 | 61.60 | 59.00 | 60.50 | 60.50 | -0.66% | 22,189,669 |
| Sep 19, 2025 | 66.80 | 68.10 | 60.90 | 60.90 | 60.90 | -9.91% | 57,480,553 |
| Sep 18, 2025 | 70.30 | 70.70 | 65.60 | 67.60 | 67.60 | -3.29% | 108,006,711 |
| Sep 17, 2025 | 64.30 | 69.90 | 64.30 | 69.90 | 69.90 | 9.91% | 52,715,289 |
| Sep 16, 2025 | 63.50 | 66.50 | 63.00 | 63.60 | 63.60 | 1.11% | 112,942,072 |
| Sep 15, 2025 | 59.50 | 62.90 | 59.20 | 62.90 | 62.90 | 9.97% | 49,777,832 |
| Sep 12, 2025 | 53.00 | 57.20 | 52.30 | 57.20 | 57.20 | 10.00% | 30,342,521 |
| Sep 11, 2025 | 54.00 | 55.80 | 51.70 | 52.00 | 52.00 | -2.80% | 18,739,232 |
| Sep 10, 2025 | 56.70 | 57.10 | 53.10 | 53.50 | 53.50 | -4.46% | 18,426,909 |
| Sep 9, 2025 | 59.30 | 60.00 | 55.50 | 56.00 | 56.00 | -2.95% | 43,734,292 |
| Sep 8, 2025 | 53.60 | 57.70 | 52.80 | 57.70 | 57.70 | 9.90% | 33,004,711 |
| Sep 5, 2025 | 55.10 | 56.50 | 51.70 | 52.50 | 52.50 | -3.14% | 70,746,935 |
| Sep 4, 2025 | 51.50 | 54.20 | 51.00 | 54.20 | 54.20 | 9.83% | 28,862,344 |
| Sep 3, 2025 | 46.20 | 49.35 | 46.20 | 49.35 | 49.35 | 9.91% | 12,363,669 |
| Sep 2, 2025 | 46.20 | 46.25 | 44.55 | 44.90 | 44.90 | -1.32% | 3,195,713 |
| Sep 1, 2025 | 45.65 | 46.40 | 44.80 | 45.50 | 45.50 | -1.09% | 4,135,457 |
| Aug 29, 2025 | 45.60 | 46.25 | 45.30 | 46.00 | 46.00 | 0.77% | 3,130,388 |
| Aug 28, 2025 | 45.90 | 47.20 | 45.55 | 45.65 | 45.65 | -1.30% | 4,126,785 |
| Aug 27, 2025 | 47.35 | 47.40 | 46.25 | 46.25 | 46.25 | -1.28% | 5,302,633 |
| Aug 26, 2025 | 46.00 | 49.90 | 45.50 | 46.85 | 46.85 | 1.96% | 14,197,227 |
| Aug 25, 2025 | 45.50 | 46.90 | 44.45 | 45.95 | 45.95 | 2.22% | 10,011,543 |
| Aug 22, 2025 | 46.15 | 46.25 | 44.00 | 44.95 | 44.95 | -1.53% | 15,001,187 |
| Aug 21, 2025 | 42.90 | 45.65 | 42.60 | 45.65 | 45.65 | 10.00% | 10,741,725 |
| Aug 20, 2025 | 43.55 | 43.55 | 41.35 | 41.50 | 41.50 | -4.82% | 4,612,967 |