Episil Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 56.600 | 56.600 | 52.900 | 52.900 | 52.900 | 3,708,000 |
| 2024-08-02 | 59.900 | 61.200 | 58.700 | 58.700 | 58.700 | 1,427,000 |
| 2024-08-01 | 62.100 | 62.700 | 60.900 | 61.600 | 61.600 | 2,643,000 |
| 2024-07-31 | 57.000 | 62.500 | 57.000 | 61.700 | 61.700 | 3,359,000 |
| 2024-07-30 | 57.000 | 57.800 | 56.000 | 57.600 | 57.600 | 1,319,000 |
| 2024-07-29 | 58.700 | 59.600 | 57.000 | 57.000 | 57.000 | 1,661,000 |
| 2024-07-26 | 58.800 | 58.900 | 57.000 | 58.200 | 58.200 | 1,542,000 |
| 2024-07-25 | 59.900 | 59.900 | 59.900 | 59.900 | 59.900 | 0 |
| 2024-07-24 | 59.900 | 59.900 | 59.900 | 59.900 | 59.900 | 0 |
| 2024-07-23 | 60.100 | 61.300 | 59.800 | 59.900 | 59.900 | 1,441,000 |
| 2024-07-22 | 61.500 | 61.500 | 59.000 | 59.800 | 59.800 | 1,963,000 |
| 2024-07-19 | 63.500 | 63.800 | 61.500 | 61.500 | 61.500 | 2,103,000 |
| 2024-07-18 | 64.000 | 64.800 | 63.300 | 64.000 | 64.000 | 2,343,000 |
| 2024-07-17 | 66.200 | 67.000 | 65.000 | 65.200 | 65.200 | 2,518,000 |
| 2024-07-16 | 66.000 | 67.600 | 65.700 | 66.200 | 66.200 | 4,171,000 |
| 2024-07-15 | 66.000 | 66.800 | 64.800 | 65.700 | 65.700 | 4,756,000 |
| 2024-07-12 | 66.300 | 67.100 | 65.500 | 65.900 | 65.900 | 5,874,000 |
| 2024-07-11 | 62.100 | 67.800 | 61.700 | 67.200 | 67.200 | 18,078,000 |
| 2024-07-10 | 62.500 | 62.500 | 61.600 | 61.700 | 61.700 | 1,098,000 |
| 2024-07-09 | 63.600 | 63.600 | 61.500 | 62.500 | 62.500 | 1,883,000 |
| 2024-07-08 | 64.900 | 65.000 | 63.000 | 63.500 | 63.500 | 3,451,000 |
| 2024-07-05 | 62.100 | 65.400 | 61.800 | 64.100 | 64.100 | 7,579,000 |
| 2024-07-04 | 61.500 | 62.700 | 61.300 | 61.500 | 61.500 | 2,280,000 |
| 2024-07-03 | 59.500 | 63.500 | 59.500 | 61.300 | 61.300 | 5,917,000 |
| 2024-07-02 | 59.900 | 59.900 | 59.100 | 59.300 | 59.300 | 1,454,000 |
| 2024-07-01 | 60.700 | 60.700 | 59.700 | 59.800 | 59.800 | 1,338,000 |
| 2024-06-28 | 60.400 | 60.900 | 59.900 | 60.400 | 60.400 | 1,146,000 |
| 2024-06-27 | 60.900 | 60.900 | 60.100 | 60.300 | 60.300 | 793,000 |
| 2024-06-26 | 61.000 | 61.800 | 60.200 | 60.300 | 60.300 | 1,227,000 |
| 2024-06-25 | 61.200 | 61.200 | 59.600 | 60.800 | 60.800 | 1,420,000 |
| 2024-06-24 | 62.200 | 62.700 | 61.100 | 61.100 | 61.100 | 1,093,000 |
| 2024-06-21 | 62.800 | 63.500 | 62.000 | 62.100 | 62.100 | 2,455,000 |
| 2024-06-20 | 61.300 | 63.700 | 61.200 | 62.800 | 62.800 | 2,612,000 |
| 2024-06-19 | 62.700 | 62.700 | 61.100 | 61.100 | 61.100 | 1,523,000 |
| 2024-06-18 | 61.800 | 62.900 | 61.200 | 62.100 | 62.100 | 2,366,000 |
| 2024-06-17 | 62.100 | 62.200 | 60.400 | 61.100 | 61.100 | 3,390,000 |
| 2024-06-14 | 60.800 | 64.700 | 60.100 | 62.800 | 62.800 | 5,063,000 |
| 2024-06-13 | 61.000 | 61.000 | 60.000 | 60.700 | 60.700 | 1,424,000 |
| 2024-06-12 | 60.900 | 61.800 | 59.800 | 60.000 | 60.000 | 1,724,000 |
| 2024-06-11 | 63.000 | 63.000 | 60.500 | 60.500 | 60.500 | 1,901,000 |
| 2024-06-07 | 59.200 | 63.500 | 59.200 | 62.900 | 62.900 | 2,999,000 |
| 2024-06-06 | 60.600 | 60.600 | 59.000 | 59.200 | 59.200 | 1,755,000 |
| 2024-06-05 | 60.800 | 61.300 | 59.400 | 59.800 | 59.800 | 2,924,000 |
| 2024-06-04 | 61.800 | 62.500 | 60.600 | 60.800 | 60.800 | 1,717,000 |
| 2024-06-03 | 62.400 | 63.100 | 61.700 | 61.800 | 61.800 | 799,000 |
| 2024-05-31 | 63.000 | 63.800 | 62.000 | 62.100 | 62.100 | 1,313,000 |
| 2024-05-30 | 63.600 | 63.800 | 62.500 | 62.600 | 62.600 | 913,000 |
| 2024-05-29 | 63.600 | 64.500 | 63.100 | 64.000 | 64.000 | 1,513,000 |
| 2024-05-28 | 62.200 | 63.800 | 61.700 | 63.500 | 63.500 | 2,579,000 |
| 2024-05-27 | 61.300 | 62.400 | 61.000 | 62.000 | 62.000 | 1,873,000 |
| 2024-05-24 | 62.000 | 62.100 | 61.300 | 61.300 | 61.300 | 2,348,000 |
| 2024-05-23 | 64.300 | 64.600 | 62.400 | 62.500 | 62.500 | 2,079,000 |
| 2024-05-22 | 63.800 | 64.400 | 63.800 | 63.900 | 63.900 | 1,155,000 |
| 2024-05-21 | 65.500 | 65.500 | 63.600 | 63.800 | 63.800 | 1,499,000 |
| 2024-05-20 | 64.600 | 65.500 | 63.700 | 65.100 | 65.100 | 1,377,000 |
| 2024-05-17 | 63.200 | 65.200 | 63.200 | 64.500 | 64.500 | 1,541,000 |
| 2024-05-16 | 65.000 | 65.100 | 63.500 | 63.500 | 63.500 | 2,144,000 |
| 2024-05-15 | 65.800 | 65.900 | 64.300 | 64.300 | 64.300 | 1,098,000 |
| 2024-05-14 | 64.600 | 65.400 | 64.300 | 64.900 | 64.900 | 1,184,000 |
| 2024-05-13 | 65.700 | 66.300 | 64.200 | 64.300 | 64.300 | 1,437,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 1.0000 TWD |
| 2022-07-15 | 0.3473 TWD |
| 2019-07-18 | 0.1492 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.