Episil Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 92.800 | 94.600 | 92.600 | 93.000 | 91.940 | 3,909,142 |
| 2022-11-09 | 92.500 | 96.400 | 92.000 | 94.300 | 93.225 | 10,483,780 |
| 2022-11-08 | 91.600 | 93.700 | 90.200 | 90.400 | 89.369 | 4,945,354 |
| 2022-11-07 | 92.300 | 92.700 | 90.200 | 91.100 | 90.061 | 4,213,810 |
| 2022-11-04 | 89.500 | 91.400 | 88.100 | 91.100 | 90.061 | 4,309,689 |
| 2022-11-03 | 88.000 | 89.900 | 87.600 | 89.900 | 88.875 | 3,673,352 |
| 2022-11-02 | 88.500 | 89.900 | 88.300 | 89.400 | 88.381 | 4,474,710 |
| 2022-11-01 | 86.900 | 88.300 | 86.300 | 87.700 | 86.700 | 3,099,650 |
| 2022-10-31 | 85.400 | 87.900 | 85.200 | 87.000 | 86.008 | 5,579,606 |
| 2022-10-28 | 84.300 | 85.300 | 83.100 | 83.900 | 82.943 | 4,167,693 |
| 2022-10-27 | 81.600 | 86.000 | 81.600 | 85.900 | 84.921 | 6,448,468 |
| 2022-10-26 | 83.400 | 83.400 | 81.500 | 81.900 | 80.966 | 4,252,722 |
| 2022-10-25 | 85.400 | 85.500 | 82.500 | 82.500 | 81.559 | 4,921,635 |
| 2022-10-24 | 86.300 | 87.600 | 85.000 | 85.000 | 84.031 | 4,028,602 |
| 2022-10-21 | 85.800 | 86.900 | 84.000 | 84.000 | 83.042 | 4,337,302 |
| 2022-10-20 | 84.500 | 87.300 | 84.000 | 86.200 | 85.217 | 6,130,423 |
| 2022-10-19 | 88.300 | 89.400 | 85.800 | 85.800 | 84.822 | 4,763,161 |
| 2022-10-18 | 88.700 | 89.800 | 86.000 | 87.900 | 86.898 | 5,616,042 |
| 2022-10-17 | 85.500 | 86.800 | 82.800 | 86.800 | 85.810 | 6,770,828 |
| 2022-10-14 | 88.100 | 91.000 | 86.500 | 89.100 | 88.084 | 7,603,227 |
| 2022-10-13 | 90.500 | 91.600 | 82.100 | 83.000 | 82.054 | 10,522,750 |
| 2022-10-12 | 90.800 | 92.100 | 90.000 | 90.000 | 88.974 | 6,841,355 |
| 2022-10-11 | 93.800 | 93.800 | 90.000 | 90.800 | 89.765 | 10,540,600 |
| 2022-10-07 | 99.000 | 101.00 | 97.500 | 97.500 | 96.388 | 8,169,668 |
| 2022-10-06 | 101.50 | 103.00 | 99.800 | 101.50 | 100.34 | 5,727,379 |
| 2022-10-05 | 102.50 | 104.00 | 98.500 | 99.800 | 98.662 | 9,642,564 |
| 2022-10-04 | 97.400 | 101.50 | 96.700 | 101.00 | 99.848 | 8,497,357 |
| 2022-10-03 | 92.800 | 96.300 | 92.000 | 94.800 | 93.719 | 6,780,560 |
| 2022-09-30 | 88.100 | 95.400 | 87.700 | 95.000 | 93.917 | 9,193,261 |
| 2022-09-29 | 93.800 | 94.300 | 89.700 | 91.100 | 90.061 | 7,027,282 |
| 2022-09-28 | 99.100 | 99.400 | 90.600 | 90.700 | 89.666 | 12,223,580 |
| 2022-09-27 | 99.100 | 99.900 | 96.100 | 99.600 | 98.464 | 10,185,860 |
| 2022-09-26 | 105.00 | 105.50 | 97.500 | 98.500 | 97.377 | 13,502,090 |
| 2022-09-23 | 112.00 | 114.00 | 106.50 | 107.00 | 105.78 | 12,174,360 |
| 2022-09-22 | 108.50 | 114.00 | 108.50 | 114.00 | 112.70 | 6,318,207 |
| 2022-09-21 | 111.50 | 112.00 | 110.00 | 110.00 | 108.75 | 3,388,546 |
| 2022-09-20 | 111.50 | 114.00 | 109.50 | 113.00 | 111.71 | 4,003,195 |
| 2022-09-19 | 110.50 | 110.50 | 108.00 | 109.50 | 108.25 | 3,179,090 |
| 2022-09-16 | 111.50 | 112.50 | 109.50 | 109.50 | 108.25 | 4,432,350 |
| 2022-09-15 | 114.00 | 114.50 | 111.50 | 111.50 | 110.23 | 5,688,786 |
| 2022-09-14 | 106.50 | 114.00 | 106.00 | 114.00 | 112.70 | 7,527,079 |
| 2022-09-13 | 114.00 | 115.00 | 111.00 | 111.50 | 110.23 | 5,126,134 |
| 2022-09-12 | 114.00 | 114.50 | 112.00 | 112.50 | 111.22 | 9,153,683 |
| 2022-09-08 | 107.50 | 110.50 | 106.00 | 110.00 | 108.75 | 5,960,903 |
| 2022-09-07 | 105.00 | 109.00 | 103.00 | 105.00 | 103.80 | 7,926,949 |
| 2022-09-06 | 112.00 | 112.00 | 105.50 | 107.00 | 105.78 | 9,626,871 |
| 2022-09-05 | 115.00 | 115.00 | 110.00 | 110.50 | 109.24 | 8,871,786 |
| 2022-09-02 | 113.50 | 116.50 | 111.50 | 115.00 | 113.69 | 8,166,021 |
| 2022-09-01 | 115.50 | 117.50 | 111.00 | 113.00 | 111.71 | 14,290,750 |
| 2022-08-31 | 115.50 | 116.50 | 114.00 | 115.50 | 114.18 | 6,950,898 |
| 2022-08-30 | 117.00 | 117.50 | 115.50 | 117.00 | 115.67 | 9,239,228 |
| 2022-08-29 | 110.00 | 116.00 | 110.00 | 116.00 | 114.68 | 10,268,710 |
| 2022-08-26 | 119.00 | 120.00 | 115.00 | 115.50 | 114.18 | 11,805,470 |
| 2022-08-25 | 115.00 | 117.50 | 115.00 | 117.00 | 115.67 | 11,219,820 |
| 2022-08-24 | 117.00 | 118.50 | 113.00 | 113.00 | 111.71 | 15,619,750 |
| 2022-08-23 | 110.50 | 116.00 | 109.50 | 115.50 | 114.18 | 16,836,801 |
| 2022-08-22 | 111.00 | 114.00 | 111.00 | 111.50 | 110.23 | 10,939,830 |
| 2022-08-19 | 112.00 | 117.00 | 111.00 | 113.00 | 111.71 | 36,448,832 |
| 2022-08-18 | 101.50 | 111.50 | 101.00 | 109.00 | 107.76 | 18,976,551 |
| 2022-08-17 | 105.50 | 105.50 | 102.50 | 102.50 | 101.33 | 7,069,760 |
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.