Epoch Chemtronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 76.000 | 76.900 | 74.700 | 75.700 | 64.475 | 15,275 |
| 2024-07-30 | 75.000 | 76.900 | 74.800 | 76.900 | 65.497 | 17,022 |
| 2024-07-29 | 77.300 | 77.400 | 75.100 | 75.800 | 64.560 | 57,413 |
| 2024-07-26 | 77.200 | 77.500 | 75.800 | 77.300 | 65.838 | 41,645 |
| 2024-07-23 | 77.000 | 77.300 | 76.200 | 77.200 | 65.753 | 9,142 |
| 2024-07-22 | 76.300 | 77.200 | 75.700 | 76.900 | 65.497 | 55,288 |
| 2024-07-19 | 76.900 | 78.200 | 76.500 | 77.200 | 65.753 | 45,181 |
| 2024-07-18 | 77.000 | 78.200 | 76.800 | 78.200 | 66.604 | 19,585 |
| 2024-07-17 | 78.000 | 78.000 | 77.000 | 77.600 | 66.093 | 20,133 |
| 2024-07-16 | 77.400 | 77.800 | 77.000 | 77.800 | 66.264 | 55,448 |
| 2024-07-15 | 77.400 | 78.900 | 76.700 | 77.400 | 65.923 | 17,585 |
| 2024-07-12 | 76.700 | 78.300 | 76.700 | 77.500 | 66.008 | 25,363 |
| 2024-07-11 | 79.000 | 79.000 | 74.700 | 77.300 | 65.838 | 193,418 |
| 2024-07-10 | 80.700 | 83.000 | 79.600 | 80.800 | 64.134 | 242,873 |
| 2024-07-09 | 80.600 | 81.300 | 79.900 | 81.200 | 64.452 | 110,422 |
| 2024-07-08 | 80.500 | 80.800 | 80.000 | 80.600 | 63.976 | 80,661 |
| 2024-07-05 | 80.700 | 80.700 | 79.800 | 80.500 | 63.896 | 24,667 |
| 2024-07-04 | 79.700 | 80.700 | 79.700 | 80.700 | 64.055 | 31,316 |
| 2024-07-03 | 79.600 | 80.500 | 79.600 | 80.300 | 63.737 | 14,046 |
| 2024-07-02 | 79.300 | 80.300 | 79.300 | 80.300 | 63.737 | 18,709 |
| 2024-07-01 | 79.800 | 80.300 | 79.400 | 80.300 | 63.737 | 19,492 |
| 2024-06-28 | 79.800 | 79.900 | 79.100 | 79.800 | 63.341 | 29,872 |
| 2024-06-27 | 79.800 | 79.800 | 79.000 | 79.800 | 63.341 | 2,580 |
| 2024-06-26 | 79.700 | 79.900 | 78.700 | 79.800 | 63.341 | 28,193 |
| 2024-06-25 | 80.100 | 80.100 | 78.900 | 79.900 | 63.420 | 6,953 |
| 2024-06-24 | 79.700 | 80.100 | 79.100 | 79.300 | 62.944 | 42,294 |
| 2024-06-21 | 80.000 | 80.000 | 78.700 | 79.700 | 63.261 | 23,323 |
| 2024-06-20 | 79.500 | 79.700 | 78.800 | 79.500 | 63.102 | 80,668 |
| 2024-06-19 | 79.700 | 80.200 | 79.100 | 79.900 | 63.420 | 10,017 |
| 2024-06-18 | 79.700 | 79.800 | 79.000 | 79.800 | 63.341 | 24,257 |
| 2024-06-17 | 79.700 | 79.800 | 79.100 | 79.700 | 63.261 | 10,098 |
| 2024-06-14 | 79.700 | 79.700 | 78.900 | 79.500 | 63.102 | 30,672 |
| 2024-06-13 | 79.600 | 79.800 | 78.900 | 79.700 | 63.261 | 32,028 |
| 2024-06-12 | 79.800 | 79.800 | 78.900 | 79.600 | 63.182 | 18,172 |
| 2024-06-11 | 79.900 | 79.900 | 78.700 | 79.800 | 63.341 | 38,712 |
| 2024-06-07 | 80.000 | 80.100 | 79.200 | 80.100 | 63.579 | 12,088 |
| 2024-06-06 | 79.900 | 80.200 | 79.900 | 80.000 | 63.499 | 6,108 |
| 2024-06-05 | 79.800 | 80.000 | 78.800 | 79.900 | 63.420 | 3,006 |
| 2024-06-04 | 79.500 | 80.000 | 78.900 | 79.800 | 63.341 | 21,244 |
| 2024-06-03 | 80.000 | 80.300 | 79.000 | 79.900 | 63.420 | 21,538 |
| 2024-05-31 | 79.800 | 80.200 | 79.300 | 80.000 | 63.499 | 20,434 |
| 2024-05-30 | 79.000 | 79.800 | 79.000 | 79.800 | 63.341 | 11,275 |
| 2024-05-29 | 79.800 | 80.000 | 79.000 | 79.500 | 63.102 | 11,064 |
| 2024-05-28 | 79.800 | 80.100 | 79.100 | 79.700 | 63.261 | 9,690 |
| 2024-05-27 | 80.200 | 80.200 | 79.200 | 79.800 | 63.341 | 11,284 |
| 2024-05-24 | 79.800 | 80.200 | 79.100 | 79.800 | 63.341 | 10,943 |
| 2024-05-23 | 79.800 | 80.300 | 79.100 | 79.900 | 63.420 | 25,624 |
| 2024-05-22 | 79.900 | 79.900 | 79.200 | 79.800 | 63.341 | 27,984 |
| 2024-05-21 | 79.900 | 80.200 | 78.900 | 79.900 | 63.420 | 13,016 |
| 2024-05-20 | 79.600 | 80.200 | 79.000 | 80.000 | 63.499 | 35,537 |
| 2024-05-17 | 79.900 | 79.900 | 78.700 | 79.600 | 63.182 | 8,526 |
| 2024-05-16 | 79.800 | 79.800 | 79.000 | 79.800 | 63.341 | 8,029 |
| 2024-05-15 | 79.300 | 79.500 | 78.900 | 79.000 | 62.706 | 21,905 |
| 2024-05-14 | 79.000 | 79.300 | 77.800 | 79.300 | 62.944 | 42,807 |
| 2024-05-13 | 79.000 | 79.300 | 77.900 | 79.000 | 62.706 | 9,700 |
| 2024-05-10 | 78.500 | 79.000 | 77.500 | 78.900 | 62.626 | 62,058 |
| 2024-05-09 | 79.800 | 80.900 | 77.700 | 78.900 | 62.626 | 112,476 |
| 2024-05-08 | 80.900 | 80.900 | 79.700 | 80.900 | 64.214 | 2,009 |
| 2024-05-07 | 80.600 | 80.900 | 79.600 | 80.900 | 64.214 | 4,094 |
| 2024-05-06 | 80.200 | 80.500 | 79.700 | 80.100 | 63.579 | 44,535 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 8.0000 TWD |
| 2025-07-15 | 8.0000 TWD |
| 2024-07-11 | 5.5000 TWD |
| 2023-07-13 | 4.0000 TWD |
| 2022-07-13 | 3.0000 TWD |
| 2021-08-09 | 3.0000 TWD |
| 2020-07-14 | 4.5000 TWD |
| 2019-07-09 | 4.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.