Electric Power Technology Limited (TPEX:4529)
Taiwan · Delayed Price · Currency is TWD 3.340
-0.080 (-2.34%)
Aug 19, 2026, 10:32 AM CST
Electric Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3.66 | 3.66 | 3.35 | 3.35 | - | -9.95% | 297,722 |
| Aug 17, 2026 | 3.71 | 3.75 | 3.53 | 3.72 | 3.72 | 1.64% | 142,236 |
| Aug 14, 2026 | 4.04 | 4.12 | 3.66 | 3.66 | 3.66 | -9.85% | 213,854 |
| Aug 13, 2026 | 4.16 | 4.26 | 4.02 | 4.06 | 4.06 | -2.40% | 40,112 |
| Aug 12, 2026 | 4.22 | 4.27 | 4.01 | 4.16 | 4.16 | -1.42% | 21,295 |
| Aug 11, 2026 | 4.25 | 4.25 | 4.05 | 4.22 | 4.22 | -0.94% | 18,001 |
| Aug 10, 2026 | 4.19 | 4.30 | 4.01 | 4.26 | 4.26 | 1.67% | 26,000 |
| Aug 7, 2026 | 4.10 | 4.22 | 4.10 | 4.19 | 4.19 | 2.20% | 14,501 |
| Aug 6, 2026 | 4.25 | 4.25 | 4.10 | 4.10 | 4.10 | -3.53% | 9,002 |
| Aug 5, 2026 | 4.05 | 4.30 | 3.99 | 4.25 | 4.25 | 4.94% | 76,652 |
| Aug 4, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -1.22% | 22,101 |
| Aug 3, 2026 | 4.11 | 4.11 | 3.92 | 4.10 | 4.10 | -0.24% | 9,000 |
| Jul 31, 2026 | 4.05 | 4.37 | 4.03 | 4.11 | 4.11 | 1.48% | 17,001 |
| Jul 30, 2026 | 4.13 | 4.13 | 4.00 | 4.05 | 4.05 | -1.94% | 37,004 |
| Jul 29, 2026 | 4.38 | 4.45 | 4.02 | 4.13 | 4.13 | -5.71% | 66,100 |
| Jul 28, 2026 | 4.43 | 4.73 | 4.22 | 4.38 | 4.38 | -1.57% | 16,431 |
| Jul 27, 2026 | 4.33 | 4.73 | 4.18 | 4.45 | 4.45 | 2.77% | 29,101 |
| Jul 24, 2026 | 4.32 | 4.46 | 4.32 | 4.33 | 4.33 | 0.23% | 9,000 |
| Jul 23, 2026 | 4.60 | 4.60 | 4.32 | 4.32 | 4.32 | -3.14% | 22,000 |
| Jul 22, 2026 | 4.34 | 4.48 | 4.34 | 4.46 | 4.46 | 2.76% | 23,812 |
| Jul 21, 2026 | 4.30 | 4.37 | 4.08 | 4.34 | 4.34 | 0.93% | 10,006 |
| Jul 20, 2026 | 4.16 | 4.38 | 4.16 | 4.30 | 4.30 | 3.37% | 16,002 |
| Jul 17, 2026 | 4.33 | 4.46 | 4.16 | 4.16 | 4.16 | -3.93% | 17,024 |
| Jul 16, 2026 | 4.50 | 4.50 | 4.26 | 4.33 | 4.33 | -3.78% | 24,000 |
| Jul 15, 2026 | 4.54 | 4.60 | 4.43 | 4.50 | 4.50 | -1.53% | 30,129 |
| Jul 14, 2026 | 4.85 | 4.85 | 4.37 | 4.57 | 4.57 | -5.77% | 77,337 |
| Jul 13, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | 0.41% | 5,002 |
| Jul 9, 2026 | 4.95 | 4.95 | 4.55 | 4.83 | 4.83 | 1.68% | 28,172 |
| Jul 8, 2026 | 4.40 | 4.75 | 4.36 | 4.75 | 4.75 | 7.95% | 27,554 |
| Jul 7, 2026 | 4.45 | 4.52 | 4.36 | 4.40 | 4.40 | -1.57% | 32,436 |
| Jul 6, 2026 | 4.22 | 4.61 | 4.22 | 4.47 | 4.47 | 5.92% | 58,201 |
| Jul 3, 2026 | 4.08 | 4.29 | 4.08 | 4.22 | 4.22 | 2.93% | 34,000 |
| Jul 2, 2026 | 4.03 | 4.14 | 3.93 | 4.10 | 4.10 | 1.74% | 22,000 |
| Jul 1, 2026 | 4.22 | 4.22 | 4.03 | 4.03 | 4.03 | -3.82% | 156,000 |
| Jun 30, 2026 | 4.36 | 4.40 | 3.91 | 4.19 | 4.19 | -3.46% | 256,000 |
| Jun 29, 2026 | 4.35 | 4.45 | 4.31 | 4.34 | 4.34 | -0.23% | 22,467 |
| Jun 26, 2026 | 4.53 | 4.54 | 4.28 | 4.35 | 4.35 | -3.97% | 39,623 |
| Jun 25, 2026 | 4.78 | 4.78 | 4.53 | 4.53 | 4.53 | -5.23% | 100,621 |
| Jun 24, 2026 | 4.72 | 4.85 | 4.58 | 4.78 | 4.78 | 1.27% | 159,164 |
| Jun 23, 2026 | 4.81 | 4.86 | 4.66 | 4.72 | 4.72 | -1.87% | 77,004 |
| Jun 22, 2026 | 5.05 | 5.05 | 4.66 | 4.81 | 4.81 | 0.63% | 83,000 |
| Jun 18, 2026 | 4.83 | 4.98 | 4.71 | 4.78 | 4.78 | -1.04% | 33,268 |
| Jun 17, 2026 | 4.92 | 4.93 | 4.81 | 4.83 | 4.83 | -2.03% | 17,298 |
| Jun 16, 2026 | 5.02 | 5.02 | 4.84 | 4.93 | 4.93 | -1.79% | 45,120 |
| Jun 15, 2026 | 4.71 | 5.14 | 4.70 | 5.02 | 5.02 | 0.60% | 61,001 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.83 | 4.99 | 4.99 | -0.60% | 85,000 |
| Jun 11, 2026 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -0.79% | 14,000 |
| Jun 10, 2026 | 5.15 | 5.15 | 4.90 | 5.06 | 5.06 | -1.75% | 80,019 |
| Jun 9, 2026 | 5.27 | 5.27 | 5.04 | 5.15 | 5.15 | -2.28% | 58,133 |
| Jun 8, 2026 | 4.99 | 5.29 | 4.85 | 5.27 | 5.27 | 9.11% | 97,708 |