Episil Technologies Inc. (TPEX:3707)
Taiwan · Delayed Price · Currency is TWD 63.60
+0.70 (1.11%)
Sep 16, 2025, 1:30 PM CST
Episil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 63.50 | 66.50 | 63.00 | 63.60 | 63.60 | 1.11% | 112,789,312 |
| 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 |
| Aug 19, 2025 | 43.00 | 44.40 | 42.05 | 43.60 | 43.60 | 2.35% | 6,836,606 |
| Aug 18, 2025 | 41.60 | 43.75 | 41.10 | 42.60 | 42.60 | 1.43% | 4,851,781 |
| Aug 15, 2025 | 43.10 | 43.10 | 41.20 | 42.00 | 42.00 | -3.11% | 7,570,158 |
| Aug 14, 2025 | 39.80 | 43.65 | 39.65 | 43.35 | 43.35 | 9.19% | 15,746,148 |
| Aug 13, 2025 | 39.80 | 40.10 | 38.90 | 39.70 | 39.70 | 0.89% | 3,370,586 |
| Aug 12, 2025 | 38.50 | 39.80 | 38.15 | 39.35 | 39.35 | 2.47% | 3,124,847 |
| Aug 11, 2025 | 37.75 | 38.70 | 37.05 | 38.40 | 38.40 | 1.72% | 1,639,562 |
| Aug 8, 2025 | 38.80 | 38.80 | 37.70 | 37.75 | 37.75 | -0.92% | 1,547,633 |
| Aug 7, 2025 | 39.00 | 40.00 | 38.10 | 38.10 | 38.10 | 0.26% | 5,328,514 |
| Aug 6, 2025 | 39.00 | 39.20 | 38.00 | 38.00 | 38.00 | -2.81% | 1,882,313 |
| Aug 5, 2025 | 39.00 | 39.80 | 38.35 | 39.10 | 39.10 | 3.30% | 4,694,634 |
| Aug 4, 2025 | 37.05 | 38.00 | 36.35 | 37.85 | 37.85 | 1.61% | 1,147,893 |
| Aug 1, 2025 | 35.45 | 37.80 | 35.05 | 37.25 | 37.25 | 0.40% | 1,631,588 |
| Jul 31, 2025 | 37.40 | 37.70 | 36.65 | 37.10 | 37.10 | -1.20% | 1,439,844 |
| Jul 30, 2025 | 37.90 | 37.95 | 37.00 | 37.55 | 37.55 | -0.53% | 1,073,138 |
| Jul 29, 2025 | 37.80 | 38.55 | 37.10 | 37.75 | 37.75 | -0.79% | 1,635,668 |
| Jul 28, 2025 | 37.85 | 38.10 | 37.20 | 38.05 | 38.05 | 0.53% | 1,143,511 |
| Jul 25, 2025 | 38.55 | 38.70 | 37.85 | 37.85 | 37.85 | -2.45% | 1,513,005 |
| Jul 24, 2025 | 37.45 | 39.25 | 37.05 | 38.80 | 38.80 | 4.44% | 4,326,646 |
| Jul 23, 2025 | 36.45 | 37.35 | 36.30 | 37.15 | 37.15 | 2.91% | 1,842,064 |
| Jul 22, 2025 | 37.20 | 37.40 | 36.05 | 36.10 | 36.10 | -2.43% | 3,206,636 |
| Jul 21, 2025 | 38.05 | 38.05 | 36.80 | 37.00 | 37.00 | -4.15% | 4,747,050 |
| Jul 18, 2025 | 40.65 | 40.75 | 38.25 | 38.60 | 38.60 | -3.98% | 20,661,516 |
| Jul 17, 2025 | 37.30 | 40.20 | 36.60 | 40.20 | 40.20 | 9.99% | 20,287,509 |
| Jul 16, 2025 | 35.65 | 37.00 | 35.45 | 36.55 | 36.55 | 2.38% | 2,759,433 |
| Jul 15, 2025 | 34.80 | 37.00 | 34.80 | 35.70 | 35.70 | 2.73% | 5,409,794 |
| Jul 14, 2025 | 35.10 | 35.45 | 34.70 | 34.75 | 34.75 | -1.97% | 827,943 |
| Jul 11, 2025 | 33.80 | 35.45 | 33.80 | 35.45 | 35.45 | 5.98% | 1,642,097 |
| Jul 10, 2025 | 34.00 | 34.20 | 33.05 | 33.45 | 33.45 | -0.74% | 937,836 |
| Jul 9, 2025 | 33.85 | 34.30 | 33.50 | 33.70 | 33.70 | -0.59% | 758,915 |