Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	77.900	78.100	77.000	77.400	76.518	1,382,036
2023-05-17	76.400	77.000	76.300	76.500	75.628	1,128,601
2023-05-16	75.100	76.900	75.100	76.600	75.727	1,819,204
2023-05-15	74.700	75.900	73.400	74.500	73.651	2,322,133
2023-05-12	74.600	75.500	73.700	75.500	74.639	2,869,861
2023-05-11	77.500	78.000	75.200	75.200	74.343	2,225,124
2023-05-10	76.100	77.700	76.000	77.400	76.518	1,382,645
2023-05-09	78.600	79.200	75.900	76.500	75.628	2,511,042
2023-05-08	78.300	79.100	78.300	78.300	77.407	1,077,839
2023-05-05	78.000	78.800	77.600	77.800	76.913	1,325,503
2023-05-04	78.500	79.500	78.100	78.300	77.407	1,239,809
2023-05-03	78.300	79.400	77.700	78.900	78.000	1,422,896
2023-05-02	78.200	79.200	77.500	79.000	78.099	1,639,039
2023-04-28	76.700	78.200	76.500	77.900	77.012	3,133,843
2023-04-27	77.500	77.600	75.600	76.300	75.430	1,954,137
2023-04-26	76.300	77.300	74.800	76.700	75.826	3,540,808
2023-04-25	80.400	80.500	76.100	77.000	76.122	5,022,925
2023-04-24	77.900	80.500	77.000	80.000	79.088	3,598,868
2023-04-21	83.500	83.500	79.000	79.100	78.198	8,862,343
2023-04-20	86.200	86.300	83.000	83.500	82.548	6,058,855
2023-04-19	87.600	87.800	86.100	86.500	85.514	3,581,252
2023-04-18	89.000	89.400	87.500	87.600	86.601	2,512,158
2023-04-17	88.600	88.800	87.700	88.700	87.689	2,195,197
2023-04-14	88.900	89.200	88.300	88.400	87.392	1,435,119
2023-04-13	90.000	90.500	88.100	88.200	87.194	2,984,044
2023-04-12	90.400	90.600	88.000	90.400	89.369	3,062,040
2023-04-11	91.100	91.100	89.900	90.000	88.974	1,706,597
2023-04-10	93.000	93.000	90.500	90.500	89.468	2,791,048
2023-04-07	91.500	92.400	91.300	92.300	91.248	2,776,910
2023-04-06	92.000	92.200	91.000	91.300	90.259	3,027,320
2023-03-31	91.000	91.000	90.200	90.700	89.666	1,379,519
2023-03-30	90.700	91.300	90.300	90.500	89.468	1,910,689
2023-03-29	92.300	92.300	89.800	89.800	88.776	4,365,907
2023-03-28	90.700	92.500	90.400	91.700	90.654	7,712,002
2023-03-27	91.100	91.100	90.000	90.000	88.974	1,657,224
2023-03-24	90.500	91.300	90.200	90.800	89.765	2,394,247
2023-03-23	90.500	90.900	90.100	90.200	89.172	2,018,162
2023-03-22	90.300	90.900	90.000	90.700	89.666	2,155,090
2023-03-21	90.700	90.700	89.600	89.700	88.677	2,174,736
2023-03-20	90.200	92.200	89.300	89.900	88.875	6,893,692
2023-03-17	87.700	88.800	86.900	88.500	87.491	2,562,089
2023-03-16	86.100	88.000	86.000	86.800	85.810	2,303,305
2023-03-15	87.300	88.200	86.800	86.800	85.810	2,100,426
2023-03-14	88.200	88.200	86.100	86.100	85.118	3,842,422
2023-03-13	87.100	88.700	87.000	88.400	87.392	2,832,539
2023-03-10	91.000	91.200	88.600	88.900	87.886	4,871,045
2023-03-09	92.800	93.200	92.000	92.000	90.951	2,632,628
2023-03-08	91.800	92.500	91.200	92.300	91.248	2,724,211
2023-03-07	91.000	92.800	90.000	92.500	91.445	4,475,501
2023-03-06	89.700	90.700	89.600	90.700	89.666	4,602,828
2023-03-03	88.000	90.300	86.400	89.200	88.183	14,346,130
2023-03-02	93.200	93.200	90.800	90.800	89.765	3,517,999
2023-03-01	92.700	93.500	92.200	93.000	91.940	1,392,390
2023-02-24	94.700	95.500	93.000	93.100	92.039	2,620,575
2023-02-23	93.600	94.500	93.100	93.900	92.829	2,485,973
2023-02-22	96.300	96.300	92.600	93.200	92.137	4,715,003
2023-02-21	97.900	98.600	97.000	97.100	95.993	2,415,745
2023-02-20	97.000	97.500	96.500	97.500	96.388	1,539,198
2023-02-17	97.100	97.500	96.100	96.500	95.400	1,886,619
2023-02-16	96.600	98.000	96.200	97.900	96.784	2,582,223

← NewerPage 15 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.