Episil Technologies Inc. (TPEX:3707)
Taiwan · Delayed Price · Currency is TWD 70.40
-3.90 (-5.25%)
Oct 22, 2026, 2:31 PM CST
Episil Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 75.20 | 75.20 | 70.30 | 70.40 | 70.40 | -5.25% | 5,200,937 |
| Oct 21, 2026 | 75.50 | 75.70 | 73.60 | 74.30 | 74.30 | 1.92% | 4,569,078 |
| Oct 20, 2026 | 73.00 | 76.20 | 72.70 | 72.90 | 72.90 | -0.95% | 6,188,544 |
| Oct 19, 2026 | 74.10 | 74.10 | 71.50 | 73.60 | 73.60 | -5.15% | 6,413,419 |
| Oct 16, 2026 | 78.50 | 78.90 | 76.20 | 77.60 | 77.60 | 0.78% | 7,570,491 |
| Oct 15, 2026 | 78.60 | 80.30 | 77.00 | 77.00 | 77.00 | -5.75% | 8,792,933 |
| Oct 14, 2026 | 77.80 | 82.50 | 76.60 | 81.70 | 81.70 | 5.69% | 13,039,894 |
| Oct 13, 2026 | 80.80 | 81.00 | 76.00 | 77.30 | 77.30 | -5.96% | 12,452,210 |
| Oct 12, 2026 | 84.50 | 86.30 | 81.40 | 82.20 | 82.20 | -4.31% | 14,751,057 |
| Oct 8, 2026 | 88.20 | 90.40 | 85.10 | 85.90 | 85.90 | -4.45% | 28,868,476 |
| Oct 7, 2026 | 85.20 | 91.50 | 84.10 | 89.90 | 89.90 | 4.53% | 34,726,547 |
| Oct 6, 2026 | 87.20 | 87.50 | 83.10 | 86.00 | 86.00 | 0.82% | 20,908,988 |
| Oct 5, 2026 | 87.80 | 91.70 | 84.80 | 85.30 | 85.30 | 0.12% | 56,156,491 |
| Oct 2, 2026 | 77.50 | 85.20 | 76.30 | 85.20 | 85.20 | 9.94% | 35,855,880 |
| Oct 1, 2026 | 76.00 | 78.50 | 75.60 | 77.50 | 77.50 | 2.38% | 21,346,510 |
| Sep 30, 2026 | 72.50 | 77.30 | 71.70 | 75.70 | 75.70 | 3.84% | 30,579,126 |
| Sep 29, 2026 | 72.50 | 74.50 | 72.30 | 72.90 | 72.90 | 0.14% | 20,586,873 |
| Sep 24, 2026 | 69.30 | 74.40 | 68.90 | 72.80 | 72.80 | 3.70% | 33,614,938 |
| Sep 23, 2026 | 70.90 | 76.40 | 69.80 | 70.20 | 70.20 | 1.01% | 55,913,769 |
| Sep 22, 2026 | 67.00 | 69.50 | 66.00 | 69.50 | 69.50 | 9.62% | 19,868,360 |
| Sep 21, 2026 | 63.30 | 64.10 | 62.50 | 63.40 | 63.40 | 0.79% | 2,326,573 |
| Sep 18, 2026 | 62.60 | 63.30 | 62.00 | 62.90 | 62.90 | 1.62% | 2,574,802 |
| Sep 17, 2026 | 63.30 | 65.70 | 61.90 | 61.90 | 61.90 | -1.75% | 7,170,411 |
| Sep 16, 2026 | 60.30 | 63.00 | 60.00 | 63.00 | 63.00 | 6.96% | 7,120,436 |
| Sep 15, 2026 | 60.40 | 62.30 | 58.90 | 58.90 | 58.90 | -2.16% | 4,103,425 |
| 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 |