Electric Power Technology Limited (TPEX:4529)
Taiwan · Delayed Price · Currency is TWD 3.310
+0.010 (0.30%)
Oct 8, 2026, 1:00 PM CST
Electric Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.39 | 3.40 | 3.31 | 3.31 | 3.31 | 0.30% | 5,141 |
| Oct 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.65% | 4,002 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.33 | 3.39 | 3.39 | 2.73% | 29,003 |
| Oct 5, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -1.20% | 21,002 |
| Oct 2, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 0.30% | 4,000 |
| Oct 1, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 3,000 |
| Sep 30, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 17,000 |
| Sep 29, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | 5,002 |
| Sep 24, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 8,031 |
| Sep 23, 2026 | 3.38 | 3.38 | 3.23 | 3.28 | 3.28 | -3.81% | 48,326 |
| Sep 22, 2026 | 3.45 | 3.45 | 3.37 | 3.41 | 3.41 | -1.16% | 61,104 |
| Sep 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | 16,003 |
| Sep 18, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.29% | 20,030 |
| Sep 17, 2026 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -2.27% | 20,031 |
| Sep 16, 2026 | 3.54 | 3.54 | 3.45 | 3.53 | 3.53 | -0.28% | 15,307 |
| Sep 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | 25,000 |
| Sep 14, 2026 | 3.58 | 3.82 | 3.45 | 3.55 | 3.55 | -0.84% | 26,000 |
| Sep 11, 2026 | 3.73 | 3.73 | 3.55 | 3.58 | 3.58 | -4.02% | 13,000 |
| Sep 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 2,001 |
| Sep 9, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | 0.54% | 35,000 |
| Sep 8, 2026 | 3.70 | 3.71 | 3.65 | 3.71 | 3.71 | 0.54% | 25,001 |
| Sep 7, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 15,300 |
| Sep 4, 2026 | 3.79 | 3.79 | 3.65 | 3.69 | 3.69 | -2.38% | 52,322 |
| Sep 3, 2026 | 3.80 | 4.05 | 3.78 | 3.78 | 3.78 | -0.53% | 66,636 |
| Sep 2, 2026 | 4.03 | 4.03 | 3.80 | 3.80 | 3.80 | -4.76% | 40,002 |
| Sep 1, 2026 | 3.71 | 4.03 | 3.71 | 3.99 | 3.99 | 4.18% | 60,205 |
| Aug 31, 2026 | 4.05 | 4.05 | 3.77 | 3.83 | 3.83 | 1.59% | 200,506 |
| Aug 28, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 9.91% | 64,921 |
| Aug 27, 2026 | 3.12 | 3.43 | 3.12 | 3.43 | 3.43 | 9.94% | 61,772 |
| Aug 26, 2026 | 3.18 | 3.18 | 3.09 | 3.12 | 3.12 | -1.89% | 19,001 |
| Aug 25, 2026 | 3.07 | 3.18 | 3.07 | 3.18 | 3.18 | -0.93% | 22,000 |
| Aug 24, 2026 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | - | 23,011 |
| Aug 21, 2026 | 3.20 | 3.23 | 3.20 | 3.21 | 3.21 | 0.31% | 28,100 |
| Aug 20, 2026 | 3.15 | 3.25 | 3.15 | 3.20 | 3.20 | -1.54% | 25,000 |
| Aug 19, 2026 | 3.42 | 3.42 | 3.23 | 3.25 | 3.25 | -4.97% | 35,080 |
| Aug 18, 2026 | 3.66 | 3.66 | 3.35 | 3.42 | 3.42 | -8.06% | 299,139 |
| 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 |