Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	75.000	75.500	71.200	72.200	72.200	2,752,000
2023-08-11	75.900	76.500	74.200	75.000	75.000	1,662,000
2023-08-10	77.500	77.800	75.500	75.800	75.800	2,110,000
2023-08-09	78.300	79.300	77.400	77.500	77.500	1,369,000
2023-08-08	80.000	80.000	78.000	78.000	78.000	1,340,000
2023-08-07	80.400	80.400	79.100	79.600	79.600	1,298,000
2023-08-04	77.900	79.400	77.200	78.300	78.300	1,129,000
2023-08-03	77.700	77.700	77.700	77.700	77.700	0
2023-08-02	80.200	80.200	77.500	77.700	77.700	2,514,000
2023-08-01	79.700	80.500	79.200	79.700	79.700	997,000
2023-07-31	81.300	81.400	79.100	79.300	79.300	1,972,000
2023-07-28	80.200	81.900	79.200	80.800	80.800	1,824,000
2023-07-27	79.300	80.400	79.200	79.900	79.900	1,329,000
2023-07-26	81.000	81.500	78.700	78.800	78.800	2,347,000
2023-07-25	78.900	81.200	78.800	80.800	80.800	2,661,000
2023-07-24	82.300	82.300	78.000	78.300	78.300	5,198,000
2023-07-21	82.900	83.300	81.600	82.200	82.200	2,385,000
2023-07-20	83.700	84.300	83.100	83.900	83.900	1,270,000
2023-07-19	84.900	85.000	83.100	83.100	83.100	1,965,000
2023-07-18	87.800	88.400	84.000	84.000	84.000	4,332,000
2023-07-17	86.700	88.000	86.400	86.800	86.800	3,069,000
2023-07-14	87.200	88.400	86.600	87.700	86.700	3,316,000
2023-07-13	89.700	89.700	86.600	86.600	85.613	5,109,000
2023-07-12	91.800	91.800	88.300	88.400	87.392	6,679,269
2023-07-11	92.500	94.800	90.400	90.500	89.468	18,400,020
2023-07-10	88.500	92.500	88.300	90.400	89.369	22,897,779
2023-07-07	87.900	88.500	86.000	86.700	85.711	6,437,685
2023-07-06	85.300	89.700	85.100	88.000	86.997	16,886,900
2023-07-05	84.700	85.500	83.700	83.900	82.943	2,070,417
2023-07-04	83.300	84.700	83.100	84.200	83.240	2,170,776
2023-07-03	84.500	84.600	82.800	83.100	82.153	2,286,903
2023-06-30	83.300	84.500	82.700	83.800	82.845	1,506,897
2023-06-29	84.300	84.400	83.100	83.300	82.350	1,341,315
2023-06-28	84.600	84.700	82.900	82.900	81.955	1,393,135
2023-06-27	84.500	85.900	83.100	83.200	82.251	2,778,823
2023-06-26	86.500	86.600	84.500	84.500	83.537	2,821,448
2023-06-21	87.500	88.000	86.500	86.700	85.711	3,338,686
2023-06-20	86.800	88.600	86.600	88.000	86.997	4,370,441
2023-06-19	86.200	87.000	85.100	86.100	85.118	2,342,816
2023-06-16	88.800	89.700	86.100	86.100	85.118	6,976,929
2023-06-15	90.400	90.800	88.500	88.600	87.590	9,941,871
2023-06-14	87.900	90.200	87.200	90.200	89.172	11,997,030
2023-06-13	85.700	89.400	85.700	86.500	85.514	11,247,560
2023-06-12	83.300	86.500	82.500	85.400	84.426	6,407,946
2023-06-09	83.300	83.400	82.300	82.800	81.856	2,189,494
2023-06-08	85.000	85.100	82.300	82.700	81.757	2,675,312
2023-06-07	82.100	85.700	81.600	84.700	83.734	4,841,378
2023-06-06	86.200	86.200	81.600	82.000	81.065	5,699,691
2023-06-05	86.900	89.800	85.000	85.200	84.229	11,361,440
2023-06-02	80.100	83.500	79.600	82.200	81.263	5,370,927
2023-06-01	79.700	80.000	79.000	79.500	78.594	1,031,270
2023-05-31	79.100	79.900	78.900	79.700	78.791	1,004,157
2023-05-30	80.600	80.600	78.700	79.100	78.198	1,849,232
2023-05-29	77.800	80.600	77.800	80.600	79.681	2,914,261
2023-05-26	78.000	78.800	77.000	77.000	76.122	1,512,807
2023-05-25	79.300	79.800	77.300	77.300	76.419	2,245,592
2023-05-24	78.200	79.300	77.800	79.100	78.198	2,129,300
2023-05-23	78.000	78.300	77.000	77.600	76.715	1,132,978
2023-05-22	78.000	78.500	77.500	77.600	76.715	987,247
2023-05-19	78.300	78.300	77.600	78.000	77.111	1,589,657

← NewerPage 14 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.