Electric Power Technology Limited (TPEX:4529)
Taiwan · Delayed Price · Currency is TWD 4.980
-0.010 (-0.20%)
Jun 15, 2026, 11:46 AM CST
Electric Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4.89 | 4.89 | 4.83 | 4.83 | 4.83 | -1.43% | 17,743 |
| Jun 4, 2026 | 4.85 | 4.90 | 4.82 | 4.90 | 4.90 | 0.82% | 63,000 |
| Jun 3, 2026 | 4.90 | 5.00 | 4.85 | 4.86 | 4.86 | -1.62% | 54,293 |
| Jun 2, 2026 | 4.60 | 4.97 | 4.42 | 4.94 | 4.94 | 4.88% | 116,301 |
| Jun 1, 2026 | 4.93 | 4.93 | 4.68 | 4.71 | 4.71 | -2.89% | 66,760 |
| May 29, 2026 | 5.18 | 5.18 | 4.85 | 4.85 | 4.85 | 0.21% | 34,910 |
| May 28, 2026 | 5.15 | 5.15 | 4.82 | 4.84 | 4.84 | -5.65% | 212,647 |
| May 27, 2026 | 5.13 | 5.50 | 5.03 | 5.13 | 5.13 | 0.98% | 155,021 |
| May 26, 2026 | 5.18 | 5.38 | 4.96 | 5.08 | 5.08 | -6.10% | 153,023 |
| May 25, 2026 | 5.60 | 5.87 | 5.40 | 5.41 | 5.41 | -6.40% | 180,001 |
| May 22, 2026 | 5.88 | 5.88 | 5.57 | 5.78 | 5.78 | -1.70% | 112,003 |
| May 21, 2026 | 6.19 | 6.19 | 5.75 | 5.88 | 5.88 | -3.29% | 76,021 |
| May 20, 2026 | 6.18 | 6.18 | 5.73 | 6.08 | 6.08 | 2.53% | 164,612 |
| May 19, 2026 | 6.10 | 6.30 | 5.60 | 5.93 | 5.93 | -1.33% | 331,046 |
| May 18, 2026 | 5.15 | 6.01 | 5.15 | 6.01 | 6.01 | 9.87% | 302,690 |
| May 15, 2026 | 5.15 | 5.47 | 4.90 | 5.47 | 5.47 | 7.89% | 160,950 |
| May 14, 2026 | 5.15 | 5.29 | 5.01 | 5.07 | 5.07 | 5.41% | 299,734 |
| May 13, 2026 | 4.60 | 4.81 | 4.60 | 4.81 | 4.81 | 9.82% | 224,287 |
| May 12, 2026 | 4.49 | 4.49 | 4.35 | 4.38 | 4.38 | -2.67% | 77,803 |
| May 11, 2026 | 4.84 | 4.84 | 4.42 | 4.50 | 4.50 | -7.22% | 86,963 |
| May 8, 2026 | 5.04 | 5.04 | 4.66 | 4.85 | 4.85 | 5.66% | 147,520 |
| May 7, 2026 | 4.90 | 4.90 | 4.42 | 4.59 | 4.59 | -6.33% | 179,459 |
| May 6, 2026 | 5.01 | 5.01 | 4.70 | 4.90 | 4.90 | -2.39% | 91,271 |
| May 5, 2026 | 4.68 | 5.13 | 4.68 | 5.02 | 5.02 | 7.26% | 191,476 |
| May 4, 2026 | 5.05 | 5.05 | 4.68 | 4.68 | 4.68 | -10.00% | 247,916 |
| Apr 30, 2026 | 5.20 | 5.38 | 5.13 | 5.20 | 5.20 | -8.77% | 362,237 |
| Apr 29, 2026 | 6.58 | 6.58 | 5.41 | 5.70 | 5.70 | -5.16% | 657,893 |
| Apr 28, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 9.87% | 340,012 |
| Apr 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 9.84% | 112,479 |
| Apr 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 9.93% | 270,783 |
| Apr 23, 2026 | 4.51 | 4.53 | 4.45 | 4.53 | 4.53 | 9.95% | 538,986 |
| Apr 22, 2026 | 4.12 | 4.12 | 3.98 | 4.12 | 4.12 | 9.87% | 378,937 |
| Apr 21, 2026 | 3.41 | 3.75 | 3.38 | 3.75 | 3.75 | 9.97% | 253,000 |
| Apr 20, 2026 | 3.10 | 3.41 | 3.03 | 3.41 | 3.41 | 10.00% | 78,400 |
| Apr 17, 2026 | 3.03 | 3.25 | 2.95 | 3.10 | 3.10 | 0.98% | 76,109 |
| Apr 16, 2026 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | 0.99% | 21,001 |
| Apr 15, 2026 | 3.05 | 3.10 | 2.81 | 3.04 | 3.04 | - | 129,200 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.04 | 3.04 | 3.04 | -4.10% | 86,000 |
| Apr 13, 2026 | 3.16 | 3.17 | 3.06 | 3.17 | 3.17 | - | 22,021 |
| Apr 10, 2026 | 3.01 | 3.28 | 3.01 | 3.17 | 3.17 | 3.59% | 40,209 |
| Apr 9, 2026 | 3.15 | 3.16 | 3.06 | 3.06 | 3.06 | 0.33% | 17,002 |
| Apr 8, 2026 | 3.06 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | 44,008 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.03 | 3.10 | 3.10 | -3.13% | 43,108 |
| Apr 2, 2026 | 3.25 | 3.33 | 3.01 | 3.20 | 3.20 | 2.24% | 108,001 |
| Apr 1, 2026 | 3.13 | 3.13 | 3.02 | 3.13 | 3.13 | - | 26,249 |