Episil Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	62.300	62.800	61.700	61.900	61.900	1,221,000
2024-02-01	63.300	63.300	62.100	62.200	62.200	1,320,000
2024-01-31	63.600	63.800	63.000	63.000	63.000	813,000
2024-01-30	64.600	65.400	63.500	63.500	63.500	995,000
2024-01-29	64.400	65.200	64.000	64.400	64.400	464,000
2024-01-26	64.300	65.200	64.300	64.400	64.400	446,000
2024-01-25	65.900	65.900	64.300	64.300	64.300	1,017,000
2024-01-24	65.500	65.900	65.200	65.800	65.800	538,000
2024-01-23	66.000	66.100	64.800	65.200	65.200	672,000
2024-01-22	64.500	65.600	64.400	65.500	65.500	1,112,000
2024-01-19	63.600	64.100	63.300	63.800	63.800	865,000
2024-01-18	64.100	64.500	62.800	62.900	62.900	1,629,000
2024-01-17	65.400	66.400	64.000	64.100	64.100	1,573,000
2024-01-16	65.900	65.900	64.700	65.400	65.400	1,061,000
2024-01-15	66.000	66.800	65.600	65.900	65.900	977,121
2024-01-12	66.000	67.000	65.800	65.800	65.800	887,000
2024-01-11	66.000	66.900	65.500	66.600	66.600	1,241,000
2024-01-10	67.800	67.800	65.400	65.500	65.500	2,523,000
2024-01-09	69.300	69.400	67.500	67.800	67.800	1,515,000
2024-01-08	69.600	69.800	68.500	68.500	68.500	1,016,000
2024-01-05	69.500	70.300	68.600	69.100	69.100	1,515,000
2024-01-04	70.400	70.500	69.200	69.400	69.400	1,441,000
2024-01-03	71.300	71.300	70.000	70.400	70.400	1,320,000
2024-01-02	72.200	72.400	71.200	71.400	71.400	866,000
2023-12-29	72.500	72.600	72.000	72.100	72.100	552,000
2023-12-28	73.600	73.900	72.600	72.700	72.700	1,056,000
2023-12-27	73.100	73.400	72.500	73.000	73.000	928,000
2023-12-26	71.600	73.000	71.600	72.400	72.400	778,000
2023-12-25	72.000	72.000	71.300	71.400	71.400	762,000
2023-12-22	72.500	72.500	71.700	71.800	71.800	560,000
2023-12-21	71.700	72.200	71.400	71.800	71.800	737,000
2023-12-20	72.600	73.800	72.400	72.500	72.500	1,260,000
2023-12-19	72.900	73.800	72.000	72.900	72.900	1,679,000
2023-12-18	73.300	73.600	72.000	72.300	72.300	1,715,000
2023-12-15	72.300	75.600	72.100	73.600	73.600	5,940,000
2023-12-14	71.700	72.100	71.000	71.500	71.500	1,464,000
2023-12-13	71.800	71.800	71.000	71.100	71.100	673,000
2023-12-12	71.500	72.100	71.100	71.200	71.200	837,000
2023-12-11	71.600	72.600	71.100	71.200	71.200	903,000
2023-12-08	71.600	72.100	71.100	71.100	71.100	787,000
2023-12-07	72.500	72.800	71.100	71.100	71.100	1,246,000
2023-12-06	73.400	73.400	72.400	72.400	72.400	908,000
2023-12-05	74.200	74.200	73.000	73.000	73.000	840,000
2023-12-04	75.500	75.700	73.500	73.800	73.800	1,418,000
2023-12-01	76.000	76.000	75.000	75.100	75.100	2,014,000
2023-11-30	73.900	76.900	73.800	76.400	76.400	4,460,000
2023-11-29	73.200	74.600	72.900	73.500	73.500	1,845,000
2023-11-28	72.000	73.100	72.000	72.500	72.500	856,000
2023-11-27	73.800	74.000	72.000	72.000	72.000	877,000
2023-11-24	74.300	74.800	73.600	73.600	73.600	1,306,000
2023-11-23	73.500	74.500	73.000	73.700	73.700	1,614,000
2023-11-22	72.800	73.700	72.400	73.200	73.200	1,000,000
2023-11-21	75.000	75.100	72.900	73.000	73.000	2,932,000
2023-11-20	71.900	74.200	71.500	73.500	73.500	2,499,000
2023-11-17	71.400	71.800	71.000	71.800	71.800	909,000
2023-11-16	71.300	71.400	70.500	71.000	71.000	944,000
2023-11-15	70.200	71.100	70.100	70.900	70.900	1,234,000
2023-11-14	69.600	69.800	68.800	69.700	69.700	633,000
2023-11-13	70.100	70.100	68.700	69.000	69.000	684,000
2023-11-10	69.200	69.900	68.700	69.200	69.200	579,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.