Episil Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 64.700 | 66.000 | 64.000 | 65.900 | 65.900 | 1,683,000 |
| 2024-05-09 | 66.000 | 66.000 | 64.000 | 64.000 | 64.000 | 1,534,000 |
| 2024-05-08 | 65.600 | 66.400 | 65.500 | 65.500 | 65.500 | 1,018,000 |
| 2024-05-07 | 66.700 | 67.100 | 65.200 | 65.500 | 65.500 | 1,619,000 |
| 2024-05-06 | 68.200 | 68.200 | 66.000 | 66.100 | 66.100 | 2,409,000 |
| 2024-05-03 | 70.600 | 71.200 | 67.100 | 67.100 | 67.100 | 3,843,000 |
| 2024-05-02 | 69.900 | 70.900 | 69.400 | 70.500 | 70.500 | 1,650,000 |
| 2024-04-30 | 70.000 | 71.500 | 70.000 | 70.100 | 70.100 | 3,677,000 |
| 2024-04-29 | 69.300 | 70.100 | 68.400 | 70.100 | 70.100 | 3,198,000 |
| 2024-04-26 | 70.100 | 71.400 | 69.000 | 69.100 | 69.100 | 4,311,000 |
| 2024-04-25 | 67.500 | 71.300 | 67.500 | 70.600 | 70.600 | 7,682,000 |
| 2024-04-24 | 69.000 | 69.800 | 67.800 | 67.800 | 67.800 | 3,145,000 |
| 2024-04-23 | 69.100 | 69.200 | 67.600 | 68.500 | 68.500 | 3,085,000 |
| 2024-04-22 | 67.100 | 70.500 | 66.900 | 67.000 | 67.000 | 5,834,000 |
| 2024-04-19 | 67.500 | 69.700 | 66.600 | 67.100 | 67.100 | 10,165,000 |
| 2024-04-18 | 78.600 | 79.700 | 71.500 | 72.000 | 72.000 | 31,624,000 |
| 2024-04-17 | 72.800 | 73.800 | 72.700 | 73.800 | 73.800 | 4,752,000 |
| 2024-04-16 | 70.100 | 70.200 | 65.500 | 67.100 | 67.100 | 7,499,000 |
| 2024-04-15 | 71.600 | 73.400 | 69.100 | 70.500 | 70.500 | 6,067,000 |
| 2024-04-12 | 72.700 | 73.000 | 71.100 | 71.600 | 71.600 | 6,596,000 |
| 2024-04-11 | 71.600 | 73.200 | 70.500 | 70.500 | 70.500 | 8,693,000 |
| 2024-04-10 | 66.000 | 72.100 | 66.000 | 71.500 | 71.500 | 11,939,000 |
| 2024-04-09 | 67.300 | 67.400 | 65.600 | 65.700 | 65.700 | 2,994,000 |
| 2024-04-08 | 68.700 | 68.700 | 66.300 | 67.200 | 67.200 | 4,208,000 |
| 2024-04-03 | 67.500 | 69.000 | 66.600 | 68.600 | 68.600 | 6,305,000 |
| 2024-04-02 | 68.000 | 68.800 | 65.200 | 68.200 | 68.200 | 12,566,000 |
| 2024-04-01 | 63.000 | 68.000 | 63.000 | 67.700 | 67.700 | 17,807,000 |
| 2024-03-29 | 60.100 | 62.200 | 59.800 | 61.800 | 61.800 | 4,086,000 |
| 2024-03-28 | 58.400 | 62.000 | 58.100 | 60.700 | 60.700 | 8,814,000 |
| 2024-03-27 | 57.400 | 57.900 | 57.200 | 57.400 | 57.400 | 740,000 |
| 2024-03-26 | 59.300 | 59.300 | 59.300 | 59.300 | 59.300 | 1,435,997 |
| 2024-03-25 | 59.300 | 59.300 | 59.300 | 59.300 | 59.300 | 2,038,130 |
| 2024-03-22 | 57.500 | 61.200 | 57.500 | 59.300 | 59.300 | 4,108,000 |
| 2024-03-21 | 57.700 | 58.100 | 57.100 | 57.200 | 57.200 | 1,238,000 |
| 2024-03-20 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 2,038,982 |
| 2024-03-19 | 58.100 | 59.600 | 57.700 | 58.600 | 58.600 | 1,703,000 |
| 2024-03-18 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 1,990,990 |
| 2024-03-15 | 61.800 | 61.800 | 59.500 | 59.500 | 59.500 | 2,518,000 |
| 2024-03-14 | 61.700 | 61.700 | 59.400 | 61.200 | 61.200 | 3,337,000 |
| 2024-03-13 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 6,225,039 |
| 2024-03-12 | 63.900 | 63.900 | 61.600 | 61.800 | 61.800 | 7,627,000 |
| 2024-03-11 | 63.000 | 67.100 | 63.000 | 64.200 | 64.200 | 39,232,000 |
| 2024-03-08 | 55.600 | 61.000 | 55.500 | 61.000 | 61.000 | 9,467,000 |
| 2024-03-07 | 56.200 | 56.900 | 55.300 | 55.500 | 55.500 | 2,983,000 |
| 2024-03-06 | 57.600 | 58.400 | 56.100 | 56.100 | 56.100 | 4,781,000 |
| 2024-03-05 | 59.800 | 60.400 | 58.000 | 58.000 | 58.000 | 3,432,000 |
| 2024-03-04 | 59.700 | 60.400 | 59.100 | 59.700 | 59.700 | 1,609,000 |
| 2024-03-01 | 60.200 | 60.400 | 59.500 | 59.500 | 59.500 | 1,384,000 |
| 2024-02-29 | 61.100 | 61.100 | 60.000 | 60.300 | 60.300 | 2,093,000 |
| 2024-02-27 | 63.000 | 63.600 | 60.600 | 61.500 | 61.500 | 3,048,000 |
| 2024-02-26 | 60.800 | 62.600 | 59.100 | 62.600 | 62.600 | 4,463,000 |
| 2024-02-23 | 61.200 | 61.700 | 60.700 | 60.700 | 60.700 | 1,112,000 |
| 2024-02-22 | 61.800 | 62.000 | 61.000 | 61.100 | 61.100 | 1,500,000 |
| 2024-02-21 | 62.000 | 62.500 | 61.800 | 61.800 | 61.800 | 876,000 |
| 2024-02-20 | 63.600 | 63.600 | 61.900 | 62.000 | 62.000 | 914,000 |
| 2024-02-19 | 63.100 | 63.600 | 62.600 | 63.300 | 63.300 | 1,061,000 |
| 2024-02-16 | 62.500 | 62.900 | 61.600 | 62.800 | 62.800 | 1,160,000 |
| 2024-02-15 | 60.900 | 62.400 | 60.800 | 62.400 | 62.400 | 1,330,000 |
| 2024-02-05 | 61.800 | 61.800 | 60.600 | 60.900 | 60.900 | 1,848,000 |
| 2024-02-02 | 62.300 | 62.800 | 61.700 | 61.900 | 61.900 | 1,221,000 |
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.