Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	97.300	98.200	95.500	95.900	94.807	3,025,612
2023-02-14	97.000	98.200	96.000	97.000	95.894	2,324,289
2023-02-13	95.200	96.300	94.500	96.100	95.004	1,735,396
2023-02-10	99.000	99.200	95.100	95.200	94.115	4,840,798
2023-02-09	98.700	99.800	97.900	98.300	97.179	2,560,214
2023-02-08	99.000	99.800	98.500	98.900	97.772	4,062,373
2023-02-07	97.000	98.000	96.400	97.600	96.487	2,567,925
2023-02-06	97.200	100.50	96.800	96.900	95.795	5,491,560
2023-02-03	101.00	102.50	98.200	98.200	97.080	7,779,278
2023-02-02	98.000	100.50	98.000	100.00	98.860	9,440,006
2023-02-01	96.700	98.000	96.000	96.700	95.597	4,076,180
2023-01-31	95.000	96.300	94.400	96.300	95.202	4,743,393
2023-01-30	91.900	95.000	91.000	94.800	93.719	6,413,297
2023-01-17	90.000	90.100	89.000	89.500	88.480	1,372,349
2023-01-16	88.000	90.000	87.200	90.000	88.974	2,588,559
2023-01-13	90.900	91.000	87.600	87.700	86.700	2,552,232
2023-01-12	90.900	92.600	89.200	89.200	88.183	4,506,013
2023-01-11	90.500	91.100	90.200	90.400	89.369	1,786,082
2023-01-10	90.500	91.100	89.600	89.800	88.776	2,251,450
2023-01-09	90.000	90.900	89.300	90.500	89.468	3,836,000
2023-01-06	86.200	89.000	86.000	88.800	87.788	3,675,122
2023-01-05	86.900	87.700	85.800	85.900	84.921	2,162,940
2023-01-04	86.000	86.700	85.600	85.900	84.921	1,174,733
2023-01-03	84.600	86.800	84.300	86.200	85.217	2,440,427
2022-12-30	86.700	87.200	84.600	84.600	83.635	2,079,450
2022-12-29	85.000	85.800	84.500	85.100	84.130	2,712,954
2022-12-28	88.200	88.200	85.800	86.000	85.019	3,068,083
2022-12-27	88.900	90.200	88.500	88.800	87.788	2,403,498
2022-12-26	87.000	88.300	86.000	88.300	87.293	1,740,183
2022-12-23	86.000	87.500	85.000	86.900	85.909	3,034,180
2022-12-22	88.800	89.600	86.300	86.900	85.909	4,127,782
2022-12-21	89.100	89.600	87.600	87.600	86.601	2,287,639
2022-12-20	90.700	92.500	88.200	88.500	87.491	3,264,197
2022-12-19	92.200	92.200	89.400	90.900	89.864	3,847,908
2022-12-16	93.900	94.000	92.300	93.200	92.137	2,786,289
2022-12-15	95.600	96.000	95.000	95.400	94.312	1,397,769
2022-12-14	94.600	95.900	94.100	95.900	94.807	2,340,841
2022-12-13	95.900	96.300	93.600	93.800	92.731	2,320,034
2022-12-12	94.900	95.400	94.300	95.000	93.917	2,669,379
2022-12-09	98.100	98.700	96.100	96.100	95.004	2,539,010
2022-12-08	96.600	97.300	96.100	97.100	95.993	2,067,081
2022-12-07	100.00	101.00	96.200	96.200	95.103	5,604,570
2022-12-06	102.00	102.50	99.600	99.800	98.662	3,958,100
2022-12-05	104.00	106.00	103.00	103.00	101.83	5,634,742
2022-12-02	102.00	103.50	101.00	102.50	101.33	5,371,888
2022-12-01	100.50	103.00	100.00	102.00	100.84	8,888,613
2022-11-30	98.400	99.400	98.100	98.100	96.982	3,339,219
2022-11-29	97.100	98.400	96.100	98.300	97.179	2,543,716
2022-11-28	95.000	98.000	94.200	97.800	96.685	3,419,017
2022-11-25	99.500	99.500	95.900	96.000	94.905	5,167,431
2022-11-24	99.600	100.50	98.100	98.800	97.674	4,402,490
2022-11-23	99.800	101.00	98.300	98.300	97.179	3,843,527
2022-11-22	100.00	100.50	98.100	98.300	97.179	3,497,640
2022-11-21	100.50	101.50	100.00	100.00	98.860	3,213,917
2022-11-18	104.00	104.50	99.500	99.600	98.464	9,728,792
2022-11-17	98.200	102.50	98.100	102.00	100.84	9,671,867
2022-11-16	101.50	102.00	97.900	98.300	97.179	11,156,840
2022-11-15	97.100	101.50	96.800	101.00	99.848	15,738,470
2022-11-14	94.400	96.700	93.800	95.300	94.213	5,470,173
2022-11-11	98.000	99.400	93.600	93.600	92.533	9,238,035

← NewerPage 16 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.