Episil Technologies Inc. (TPEX:3707)
Taiwan · Delayed Price · Currency is TWD 58.90
-1.30 (-2.16%)
Sep 15, 2026, 1:30 PM CST
Episil Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 60.40 | 62.20 | 59.80 | 60.30 | - | 0.17% | 66,000 |
| Sep 14, 2026 | 58.30 | 61.30 | 57.70 | 60.20 | 60.20 | 1.69% | 3,469,240 |
| Sep 11, 2026 | 60.60 | 60.60 | 58.40 | 59.20 | 59.20 | -4.21% | 5,250,226 |
| Sep 10, 2026 | 60.20 | 62.90 | 59.20 | 61.80 | 61.80 | 2.83% | 6,747,340 |
| Sep 9, 2026 | 60.00 | 60.60 | 59.80 | 60.10 | 60.10 | 0.17% | 2,081,070 |
| Sep 8, 2026 | 61.80 | 63.20 | 60.00 | 60.00 | 60.00 | -1.96% | 4,933,417 |
| Sep 7, 2026 | 62.80 | 63.10 | 61.10 | 61.20 | 61.20 | -1.29% | 2,275,977 |
| Sep 4, 2026 | 62.00 | 62.40 | 60.10 | 62.00 | 62.00 | 2.48% | 2,456,087 |
| Sep 3, 2026 | 62.60 | 63.40 | 60.50 | 60.50 | 60.50 | -2.73% | 3,253,985 |
| Sep 2, 2026 | 63.00 | 63.80 | 62.20 | 62.20 | 62.20 | -1.58% | 2,025,637 |
| Sep 1, 2026 | 62.50 | 64.50 | 62.50 | 63.20 | 63.20 | 1.12% | 2,685,863 |
| Aug 31, 2026 | 63.10 | 63.60 | 61.50 | 62.50 | 62.50 | -2.04% | 2,812,438 |
| Aug 28, 2026 | 63.90 | 65.70 | 63.80 | 63.80 | 63.80 | 0.31% | 3,714,212 |
| Aug 27, 2026 | 63.80 | 64.40 | 62.80 | 63.60 | 63.60 | - | 2,119,448 |
| Aug 26, 2026 | 61.70 | 64.60 | 61.70 | 63.60 | 63.60 | 2.58% | 3,715,089 |
| Aug 25, 2026 | 61.80 | 62.00 | 59.70 | 62.00 | 62.00 | - | 2,734,751 |
| Aug 24, 2026 | 62.30 | 64.90 | 62.00 | 62.00 | 62.00 | 1.14% | 5,581,810 |
| Aug 21, 2026 | 62.40 | 62.60 | 61.00 | 61.30 | 61.30 | -2.54% | 1,913,421 |
| Aug 20, 2026 | 62.20 | 63.40 | 61.30 | 62.90 | 62.90 | 2.44% | 2,239,430 |
| Aug 19, 2026 | 61.40 | 63.60 | 60.90 | 61.40 | 61.40 | -2.38% | 2,997,907 |
| Aug 18, 2026 | 65.50 | 66.40 | 62.90 | 62.90 | 62.90 | -3.53% | 4,492,459 |
| Aug 17, 2026 | 64.50 | 66.50 | 62.50 | 65.20 | 65.20 | -0.61% | 5,968,783 |
| Aug 14, 2026 | 66.40 | 66.60 | 63.20 | 65.60 | 65.60 | - | 6,054,657 |
| Aug 13, 2026 | 64.10 | 68.90 | 64.10 | 65.60 | 65.60 | 3.31% | 8,480,900 |
| Aug 12, 2026 | 62.00 | 65.00 | 62.00 | 63.50 | 63.50 | 2.58% | 5,144,665 |
| Aug 11, 2026 | 61.50 | 63.60 | 61.10 | 61.90 | 61.90 | -0.64% | 2,684,353 |
| Aug 10, 2026 | 61.60 | 63.40 | 60.90 | 62.30 | 62.30 | 3.66% | 2,993,248 |
| Aug 7, 2026 | 62.60 | 62.60 | 59.70 | 60.10 | 60.10 | -3.22% | 2,508,057 |
| Aug 6, 2026 | 62.80 | 62.80 | 59.60 | 62.10 | 62.10 | -0.48% | 3,693,872 |
| Aug 5, 2026 | 62.30 | 64.20 | 61.60 | 62.40 | 62.40 | 4.35% | 6,555,488 |
| Aug 4, 2026 | 57.10 | 60.00 | 55.60 | 59.80 | 59.80 | 6.22% | 5,346,421 |
| Aug 3, 2026 | 51.80 | 56.90 | 51.10 | 56.30 | 56.30 | 7.24% | 5,484,800 |
| Jul 31, 2026 | 52.90 | 53.20 | 51.40 | 52.50 | 52.50 | 7.69% | 4,633,417 |
| Jul 30, 2026 | 51.30 | 53.00 | 48.35 | 48.75 | 48.75 | -7.67% | 6,551,484 |
| Jul 29, 2026 | 54.90 | 55.30 | 49.60 | 52.80 | 52.80 | -3.83% | 7,582,560 |
| Jul 28, 2026 | 58.50 | 58.60 | 54.90 | 54.90 | 54.90 | -9.85% | 5,857,561 |
| Jul 27, 2026 | 61.10 | 61.70 | 58.70 | 60.90 | 60.90 | -0.98% | 4,451,501 |
| Jul 24, 2026 | 64.20 | 64.30 | 61.40 | 61.50 | 61.50 | -5.82% | 6,006,656 |
| Jul 23, 2026 | 67.30 | 69.20 | 64.10 | 65.30 | 65.30 | -1.06% | 8,108,854 |
| Jul 22, 2026 | 67.20 | 69.30 | 65.60 | 66.00 | 66.00 | 0.92% | 10,420,694 |
| Jul 21, 2026 | 66.50 | 66.70 | 63.70 | 65.40 | 65.40 | 0.93% | 6,712,281 |
| Jul 20, 2026 | 68.80 | 69.10 | 62.50 | 64.80 | 64.80 | -5.68% | 9,092,906 |
| Jul 17, 2026 | 72.00 | 72.50 | 68.10 | 68.70 | 68.70 | -9.01% | 10,395,035 |
| Jul 16, 2026 | 79.30 | 80.10 | 75.50 | 75.50 | 75.50 | -5.63% | 9,393,470 |
| 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 |