Episil Technologies Inc. (TPEX:3707)
Taiwan · Delayed Price · Currency is TWD 75.50
-4.50 (-5.63%)
Jul 16, 2026, 1:30 PM CST
Episil Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 79.30 | 80.10 | 75.50 | 75.50 | - | -5.63% | 9,358,558 |
| Jul 15, 2026 | 78.60 | 80.90 | 77.20 | 80.00 | 80.00 | 3.09% | 11,497,606 |
| Jul 14, 2026 | 81.00 | 83.70 | 77.00 | 77.60 | 77.60 | -9.24% | 23,815,008 |
| Jul 13, 2026 | 86.20 | 87.40 | 85.40 | 85.50 | 85.50 | 7.55% | 30,295,352 |
| Jul 9, 2026 | 81.30 | 83.10 | 79.50 | 79.50 | 79.50 | -2.45% | 9,490,069 |
| Jul 8, 2026 | 82.00 | 82.00 | 78.40 | 81.50 | 81.50 | - | 10,064,337 |
| Jul 7, 2026 | 87.00 | 87.20 | 79.80 | 81.50 | 81.50 | -5.56% | 14,978,965 |
| Jul 6, 2026 | 93.30 | 93.60 | 86.00 | 86.30 | 86.30 | -5.16% | 35,183,630 |
| Jul 3, 2026 | 86.00 | 91.80 | 83.50 | 91.00 | 91.00 | 3.76% | 34,008,327 |
| Jul 2, 2026 | 82.00 | 88.90 | 82.00 | 87.70 | 87.70 | 5.28% | 31,216,653 |
| Jul 1, 2026 | 90.30 | 94.00 | 83.00 | 83.30 | 83.30 | -4.14% | 33,891,208 |
| Jun 30, 2026 | 82.20 | 86.90 | 81.40 | 86.90 | 86.90 | 10.00% | 16,406,851 |
| Jun 29, 2026 | 82.00 | 82.00 | 77.70 | 79.00 | 79.00 | -3.19% | 15,669,942 |
| Jun 26, 2026 | 85.10 | 88.80 | 81.60 | 81.60 | 81.60 | -4.90% | 25,180,270 |
| Jun 25, 2026 | 91.00 | 91.00 | 85.20 | 85.80 | 85.80 | -5.19% | 24,751,145 |
| Jun 24, 2026 | 95.50 | 95.50 | 90.50 | 90.50 | 90.50 | -9.95% | 33,658,509 |
| Jun 23, 2026 | 94.00 | 100.50 | 93.90 | 100.50 | 100.50 | 9.84% | 46,391,683 |
| Jun 22, 2026 | 86.50 | 91.50 | 86.50 | 91.50 | 91.50 | 9.98% | 29,310,757 |
| Jun 18, 2026 | 80.50 | 84.40 | 80.20 | 83.20 | 83.20 | 3.35% | 19,128,855 |
| Jun 17, 2026 | 79.10 | 83.00 | 78.80 | 80.50 | 80.50 | 1.00% | 12,641,220 |
| Jun 16, 2026 | 82.60 | 86.80 | 79.50 | 79.70 | 79.70 | -2.45% | 20,901,860 |
| Jun 15, 2026 | 81.00 | 83.20 | 80.60 | 81.70 | 81.70 | 5.97% | 14,897,080 |
| Jun 12, 2026 | 77.70 | 79.90 | 77.10 | 77.10 | 77.10 | 4.19% | 14,226,830 |
| Jun 11, 2026 | 71.00 | 74.00 | 68.70 | 74.00 | 74.00 | 2.92% | 9,273,939 |
| Jun 10, 2026 | 71.70 | 77.30 | 71.70 | 71.90 | 71.90 | -4.52% | 8,632,360 |
| Jun 9, 2026 | 71.50 | 75.50 | 69.30 | 75.30 | 75.30 | 6.66% | 8,842,706 |
| Jun 8, 2026 | 68.90 | 71.50 | 68.90 | 70.60 | 70.60 | -7.71% | 7,485,452 |
| Jun 5, 2026 | 77.50 | 79.40 | 75.10 | 76.50 | 76.50 | -1.29% | 11,174,370 |
| Jun 4, 2026 | 82.60 | 83.60 | 77.50 | 77.50 | 77.50 | -8.07% | 14,849,250 |
| Jun 3, 2026 | 83.00 | 84.70 | 80.50 | 84.30 | 84.30 | 2.93% | 17,935,760 |
| Jun 2, 2026 | 83.20 | 84.80 | 80.00 | 81.90 | 81.90 | -1.68% | 12,568,880 |
| Jun 1, 2026 | 90.00 | 90.90 | 83.00 | 83.30 | 83.30 | -6.72% | 22,367,180 |
| May 29, 2026 | 91.40 | 93.10 | 87.20 | 89.30 | 89.30 | 2.53% | 27,258,609 |
| May 28, 2026 | 88.60 | 96.90 | 86.20 | 87.10 | 87.10 | -2.46% | 56,001,670 |
| May 27, 2026 | 85.00 | 90.50 | 82.40 | 89.30 | 89.30 | 7.72% | 40,954,880 |
| May 26, 2026 | 89.80 | 93.40 | 81.70 | 82.90 | 82.90 | -3.27% | 25,626,458 |
| May 25, 2026 | 85.70 | 88.40 | 84.70 | 85.70 | 85.70 | 2.63% | 22,770,880 |
| May 22, 2026 | 81.00 | 85.80 | 80.50 | 83.50 | 83.50 | 4.38% | 30,784,390 |
| May 21, 2026 | 76.00 | 80.00 | 75.60 | 80.00 | 80.00 | 9.89% | 18,312,574 |
| May 20, 2026 | 73.00 | 74.80 | 71.40 | 72.80 | 72.80 | 0.14% | 9,540,000 |
| May 19, 2026 | 75.50 | 77.20 | 71.40 | 72.70 | 72.70 | -5.34% | 14,842,263 |
| May 18, 2026 | 78.00 | 78.50 | 73.40 | 76.80 | 76.80 | -4.48% | 20,882,337 |
| May 15, 2026 | 85.00 | 87.50 | 79.20 | 80.40 | 80.40 | 0.50% | 50,909,660 |
| May 14, 2026 | 74.30 | 80.00 | 74.30 | 80.00 | 80.00 | 9.89% | 38,050,680 |
| May 13, 2026 | 75.50 | 76.30 | 72.10 | 72.80 | 72.80 | -5.70% | 17,602,140 |
| May 12, 2026 | 74.70 | 78.40 | 72.70 | 77.20 | 77.20 | 3.07% | 22,930,640 |
| May 11, 2026 | 74.00 | 76.40 | 71.50 | 74.90 | 74.90 | 2.32% | 25,966,780 |
| May 8, 2026 | 73.30 | 75.80 | 68.70 | 73.20 | 73.20 | -2.01% | 26,372,260 |
| May 7, 2026 | 73.20 | 80.00 | 71.40 | 74.70 | 74.70 | 2.19% | 44,264,190 |
| May 6, 2026 | 77.60 | 80.30 | 72.60 | 73.10 | 73.10 | -3.18% | 66,288,960 |