Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	70.400	70.400	69.000	69.100	69.100	1,180,000
2023-11-08	71.800	71.800	70.300	70.400	70.400	855,000
2023-11-07	71.700	72.000	71.100	71.500	71.500	391,000
2023-11-06	71.100	72.000	70.900	71.700	71.700	1,011,000
2023-11-03	70.900	71.300	70.200	70.700	70.700	917,000
2023-11-02	71.000	71.300	69.400	70.000	70.000	1,215,000
2023-11-01	68.700	72.600	68.700	70.000	70.000	2,074,000
2023-10-31	71.500	71.700	68.400	68.400	68.400	1,712,000
2023-10-30	71.000	72.200	71.000	71.200	71.200	848,000
2023-10-27	71.300	71.500	70.500	70.500	70.500	550,000
2023-10-26	71.100	71.600	70.600	70.800	70.800	663,000
2023-10-25	70.900	72.300	70.800	72.100	72.100	1,073,000
2023-10-24	69.800	70.700	69.600	70.300	70.300	785,000
2023-10-23	70.100	71.100	69.500	69.600	69.600	840,000
2023-10-20	69.500	71.200	68.500	70.900	70.900	1,639,000
2023-10-19	68.800	69.400	68.100	69.000	69.000	979,000
2023-10-18	71.300	71.600	69.000	69.000	69.000	2,091,000
2023-10-17	72.000	72.700	71.300	71.300	71.300	901,000
2023-10-16	72.300	72.900	71.300	71.400	71.400	923,000
2023-10-13	72.800	73.600	71.800	73.000	73.000	914,000
2023-10-12	71.900	72.700	71.900	72.400	72.400	767,000
2023-10-11	73.700	73.700	71.600	71.900	71.900	1,186,000
2023-10-06	73.900	73.900	73.000	73.000	73.000	479,000
2023-10-05	73.500	74.000	73.300	73.300	73.300	562,000
2023-10-04	72.500	73.400	71.800	73.400	73.400	691,000
2023-10-03	73.600	74.400	72.700	72.800	72.800	920,000
2023-10-02	73.000	74.100	72.700	74.000	74.000	1,320,000
2023-09-28	71.700	72.300	71.600	72.200	72.200	854,000
2023-09-27	71.900	72.600	71.100	71.400	71.400	1,963,000
2023-09-26	75.000	75.100	72.000	72.100	72.100	3,363,000
2023-09-25	75.600	76.300	75.000	75.000	75.000	1,286,000
2023-09-22	75.000	75.800	72.800	75.600	75.600	4,293,000
2023-09-21	79.400	81.400	76.200	76.200	76.200	5,936,000
2023-09-20	79.900	82.600	78.500	78.600	78.600	5,220,000
2023-09-19	79.600	80.200	78.100	80.000	80.000	1,606,000
2023-09-18	78.500	80.500	78.300	79.200	79.200	1,218,000
2023-09-15	79.800	80.000	78.700	79.000	79.000	1,172,000
2023-09-14	80.000	80.900	79.800	79.800	79.800	1,391,000
2023-09-13	78.100	79.500	77.800	79.500	79.500	1,136,000
2023-09-12	77.200	77.800	76.300	77.600	77.600	694,000
2023-09-11	77.300	77.700	76.300	76.600	76.600	874,000
2023-09-08	78.900	78.900	77.300	77.300	77.300	1,250,000
2023-09-07	80.200	80.600	78.800	78.900	78.900	1,262,000
2023-09-06	79.600	80.400	79.400	80.200	80.200	1,237,000
2023-09-05	79.600	79.800	79.100	79.600	79.600	848,000
2023-09-04	78.900	79.400	77.600	79.200	79.200	1,123,000
2023-09-01	79.600	79.800	78.600	78.700	78.700	1,350,000
2023-08-31	79.000	79.500	78.200	79.100	79.100	850,000
2023-08-30	78.600	79.700	78.600	78.700	78.700	1,566,000
2023-08-29	77.500	78.300	76.500	78.300	78.300	1,288,000
2023-08-28	77.100	77.800	76.300	76.500	76.500	762,000
2023-08-25	76.600	78.400	76.300	76.900	76.900	1,353,000
2023-08-24	76.200	78.500	75.900	77.300	77.300	3,071,000
2023-08-23	75.400	75.400	73.200	75.000	75.000	1,534,000
2023-08-22	75.300	76.000	74.500	74.500	74.500	951,000
2023-08-21	76.100	76.100	74.700	75.000	75.000	748,000
2023-08-18	75.400	76.400	74.700	75.100	75.100	1,343,000
2023-08-17	73.100	75.700	72.800	75.400	75.400	1,172,000
2023-08-16	72.500	74.100	71.300	74.000	74.000	1,170,000
2023-08-15	72.600	73.800	72.600	73.200	73.200	1,281,000

← NewerPage 13 of 21 · 1,226 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.