Episil Technologies Inc. (TPEX:3707)
Taiwan · Delayed Price · Currency is TWD 51.80
+0.60 (1.17%)
At close: Dec 31, 2025
Episil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 51.80 | 52.00 | 51.20 | 51.80 | 51.80 | 1.17% | 3,438,394 |
| Dec 30, 2025 | 51.80 | 51.90 | 51.00 | 51.20 | 51.20 | 0.20% | 2,225,326 |
| Dec 29, 2025 | 51.60 | 52.20 | 51.10 | 51.10 | 51.10 | -0.39% | 1,787,325 |
| Dec 26, 2025 | 50.70 | 51.90 | 50.70 | 51.30 | 51.30 | 1.58% | 2,284,241 |
| Dec 24, 2025 | 51.50 | 51.60 | 50.00 | 50.50 | 50.50 | -0.98% | 1,739,995 |
| Dec 23, 2025 | 51.80 | 52.70 | 50.90 | 51.00 | 51.00 | -0.97% | 3,098,816 |
| Dec 22, 2025 | 50.00 | 51.80 | 49.70 | 51.50 | 51.50 | 3.83% | 3,165,100 |
| Dec 19, 2025 | 50.60 | 51.20 | 49.45 | 49.60 | 49.60 | -1.98% | 3,790,408 |
| Dec 18, 2025 | 53.00 | 53.10 | 50.50 | 50.60 | 50.60 | -4.17% | 14,911,610 |
| Dec 17, 2025 | 48.20 | 52.80 | 48.20 | 52.80 | 52.80 | 10.00% | 8,451,116 |
| Dec 16, 2025 | 49.30 | 50.00 | 47.75 | 48.00 | 48.00 | -2.04% | 1,938,452 |
| Dec 15, 2025 | 48.80 | 49.40 | 48.15 | 49.00 | 49.00 | -0.20% | 938,420 |
| Dec 12, 2025 | 49.70 | 49.85 | 49.05 | 49.10 | 49.10 | 0.10% | 1,129,067 |
| Dec 11, 2025 | 49.70 | 50.20 | 49.05 | 49.05 | 49.05 | -0.51% | 1,608,992 |
| Dec 10, 2025 | 50.50 | 50.70 | 49.30 | 49.30 | 49.30 | -1.60% | 2,463,156 |
| Dec 9, 2025 | 50.40 | 50.80 | 49.70 | 50.10 | 50.10 | -0.40% | 1,427,959 |
| Dec 8, 2025 | 49.25 | 50.30 | 49.00 | 50.30 | 50.30 | 2.13% | 2,426,022 |
| Dec 5, 2025 | 49.90 | 50.50 | 49.00 | 49.25 | 49.25 | -1.20% | 2,148,516 |
| Dec 4, 2025 | 50.50 | 50.70 | 49.40 | 49.85 | 49.85 | -0.10% | 1,582,789 |
| Dec 3, 2025 | 49.15 | 50.40 | 49.15 | 49.90 | 49.90 | 1.94% | 2,720,904 |
| Dec 2, 2025 | 48.85 | 49.70 | 48.40 | 48.95 | 48.95 | 0.51% | 2,492,769 |
| Dec 1, 2025 | 50.60 | 51.40 | 48.70 | 48.70 | 48.70 | -1.42% | 6,828,632 |
| Nov 28, 2025 | 48.75 | 49.50 | 48.75 | 49.40 | 49.40 | 1.02% | 2,055,795 |
| Nov 27, 2025 | 48.55 | 49.20 | 48.40 | 48.90 | 48.90 | 0.93% | 1,665,149 |
| Nov 26, 2025 | 49.10 | 49.20 | 48.00 | 48.45 | 48.45 | 0.10% | 2,748,894 |
| Nov 25, 2025 | 46.70 | 49.10 | 46.40 | 48.40 | 48.40 | 4.65% | 5,526,608 |
| Nov 24, 2025 | 46.05 | 46.50 | 45.40 | 46.25 | 46.25 | 1.43% | 1,682,364 |
| Nov 21, 2025 | 46.70 | 46.80 | 45.30 | 45.60 | 45.60 | -4.20% | 2,865,320 |
| Nov 20, 2025 | 47.80 | 47.95 | 46.65 | 47.60 | 47.60 | 2.04% | 2,209,100 |
| Nov 19, 2025 | 46.75 | 47.10 | 46.20 | 46.65 | 46.65 | 0.43% | 2,745,112 |
| Nov 18, 2025 | 48.20 | 48.30 | 45.95 | 46.45 | 46.45 | -3.53% | 6,640,241 |
| Nov 17, 2025 | 48.50 | 49.05 | 47.90 | 48.15 | 48.15 | -0.21% | 5,254,450 |
| Nov 14, 2025 | 49.60 | 50.40 | 48.25 | 48.25 | 48.25 | -4.27% | 5,474,006 |
| Nov 13, 2025 | 50.80 | 51.00 | 49.80 | 50.40 | 50.40 | -1.56% | 3,909,594 |
| Nov 12, 2025 | 51.00 | 52.40 | 50.70 | 51.20 | 51.20 | 1.39% | 5,098,911 |
| Nov 11, 2025 | 50.60 | 51.60 | 50.10 | 50.50 | 50.50 | 0.60% | 6,398,017 |
| Nov 10, 2025 | 50.30 | 52.00 | 49.90 | 50.20 | 50.20 | 1.21% | 7,272,342 |
| Nov 7, 2025 | 50.40 | 50.50 | 49.40 | 49.60 | 49.60 | -2.36% | 6,547,899 |
| Nov 6, 2025 | 52.90 | 53.00 | 50.70 | 50.80 | 50.80 | -2.87% | 8,665,970 |
| Nov 5, 2025 | 53.30 | 53.40 | 51.50 | 52.30 | 52.30 | -3.15% | 7,269,158 |
| Nov 4, 2025 | 56.50 | 57.30 | 54.00 | 54.00 | 54.00 | -3.91% | 5,005,546 |
| Nov 3, 2025 | 56.60 | 56.90 | 55.60 | 56.20 | 56.20 | -0.53% | 3,453,730 |
| Oct 31, 2025 | 57.30 | 58.30 | 56.20 | 56.50 | 56.50 | -0.70% | 3,874,430 |
| 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% | 37,470,600 |
| Oct 21, 2025 | 62.00 | 66.60 | 61.80 | 65.50 | 65.50 | 7.55% | 53,306,660 |