Episil Technologies Inc. (TPEX:3707)
Taiwan · Delayed Price · Currency is TWD 59.80
-1.90 (-3.08%)
Oct 9, 2025, 1:30 PM CST
Episil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 61.30 | 62.00 | 59.50 | 59.80 | 59.80 | -3.08% | 7,102,613 |
| 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 |
| 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 |