Episil Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 106.50 | 107.00 | 104.00 | 104.50 | 103.31 | 8,924,815 |
| 2022-08-15 | 103.00 | 107.00 | 102.50 | 105.50 | 104.30 | 16,522,279 |
| 2022-08-12 | 101.00 | 102.50 | 100.50 | 101.50 | 100.34 | 8,550,907 |
| 2022-08-11 | 102.50 | 104.00 | 99.600 | 99.600 | 98.464 | 14,029,920 |
| 2022-08-10 | 99.100 | 100.50 | 98.500 | 98.500 | 97.377 | 8,417,875 |
| 2022-08-09 | 101.00 | 103.50 | 98.600 | 101.00 | 99.848 | 19,802,930 |
| 2022-08-08 | 97.700 | 99.600 | 97.100 | 99.500 | 98.366 | 5,810,532 |
| 2022-08-05 | 96.100 | 98.800 | 95.600 | 98.800 | 97.674 | 10,108,850 |
| 2022-08-04 | 93.400 | 95.000 | 91.100 | 95.000 | 93.917 | 10,442,200 |
| 2022-08-03 | 95.100 | 96.000 | 92.700 | 93.200 | 92.137 | 15,202,380 |
| 2022-08-02 | 99.000 | 99.000 | 93.600 | 96.200 | 95.103 | 18,124,170 |
| 2022-08-01 | 101.50 | 102.00 | 100.50 | 100.50 | 99.354 | 7,010,208 |
| 2022-07-29 | 101.00 | 102.50 | 100.00 | 102.50 | 101.33 | 13,053,670 |
| 2022-07-28 | 102.00 | 103.00 | 98.000 | 98.500 | 97.377 | 15,385,310 |
| 2022-07-27 | 97.700 | 99.900 | 96.700 | 99.500 | 98.366 | 12,618,920 |
| 2022-07-26 | 101.00 | 104.00 | 96.600 | 97.400 | 96.289 | 23,273,869 |
| 2022-07-25 | 98.900 | 101.00 | 96.800 | 100.50 | 99.354 | 10,556,450 |
| 2022-07-22 | 101.50 | 102.50 | 98.100 | 99.100 | 97.970 | 12,976,350 |
| 2022-07-21 | 101.50 | 102.50 | 99.600 | 101.50 | 100.34 | 18,050,840 |
| 2022-07-20 | 97.600 | 103.00 | 97.300 | 99.300 | 98.168 | 32,331,311 |
| 2022-07-19 | 92.000 | 95.300 | 90.100 | 94.300 | 93.225 | 16,586,490 |
| 2022-07-18 | 94.000 | 96.200 | 93.000 | 93.000 | 91.940 | 16,441,990 |
| 2022-07-15 | 88.000 | 95.000 | 87.800 | 93.000 | 91.940 | 30,570,740 |
| 2022-07-14 | 83.000 | 89.300 | 82.200 | 88.000 | 86.653 | 10,489,270 |
| 2022-07-13 | 86.000 | 87.000 | 83.500 | 83.500 | 82.222 | 8,047,274 |
| 2022-07-12 | 86.000 | 86.500 | 82.000 | 82.000 | 80.745 | 9,882,079 |
| 2022-07-11 | 89.000 | 89.000 | 85.000 | 87.900 | 86.555 | 19,317,080 |
| 2022-07-08 | 86.600 | 92.600 | 86.600 | 88.500 | 87.146 | 35,513,246 |
| 2022-07-07 | 84.500 | 87.500 | 80.600 | 85.000 | 83.699 | 34,471,980 |
| 2022-07-06 | 89.200 | 90.100 | 82.000 | 83.500 | 82.222 | 25,871,221 |
| 2022-07-05 | 93.000 | 93.400 | 83.800 | 90.100 | 88.721 | 45,329,207 |
| 2022-07-04 | 100.50 | 103.00 | 90.900 | 90.900 | 89.509 | 27,021,410 |
| 2022-07-01 | 110.00 | 112.00 | 101.00 | 101.00 | 99.454 | 23,190,350 |
| 2022-06-30 | 123.00 | 123.00 | 112.00 | 112.00 | 110.29 | 14,391,030 |
| 2022-06-29 | 122.00 | 124.50 | 119.50 | 124.00 | 122.10 | 7,193,509 |
| 2022-06-28 | 125.00 | 126.00 | 121.50 | 124.50 | 122.59 | 8,136,537 |
| 2022-06-27 | 119.50 | 126.00 | 118.50 | 125.00 | 123.09 | 14,000,010 |
| 2022-06-24 | 120.50 | 121.00 | 116.00 | 116.50 | 114.72 | 9,220,988 |
| 2022-06-23 | 118.50 | 119.50 | 115.00 | 119.00 | 117.18 | 11,904,510 |
| 2022-06-22 | 119.00 | 121.50 | 114.00 | 119.50 | 117.67 | 19,036,320 |
| 2022-06-21 | 112.00 | 118.50 | 109.00 | 118.00 | 116.19 | 14,790,890 |
| 2022-06-20 | 119.00 | 119.50 | 108.50 | 108.50 | 106.84 | 12,029,340 |
| 2022-06-17 | 119.50 | 121.00 | 116.00 | 118.50 | 116.69 | 10,540,200 |
| 2022-06-16 | 129.00 | 129.50 | 120.50 | 120.50 | 118.66 | 9,895,390 |
| 2022-06-15 | 131.00 | 132.50 | 126.00 | 126.50 | 124.56 | 9,770,323 |
| 2022-06-14 | 132.50 | 135.00 | 130.00 | 131.00 | 129.00 | 12,160,330 |
| 2022-06-13 | 129.00 | 134.00 | 128.00 | 133.50 | 131.46 | 9,928,673 |
| 2022-06-10 | 132.50 | 134.50 | 132.00 | 132.50 | 130.47 | 6,977,734 |
| 2022-06-09 | 134.50 | 136.00 | 131.50 | 134.50 | 132.44 | 11,567,710 |
| 2022-06-08 | 130.00 | 136.00 | 130.00 | 133.50 | 131.46 | 19,579,449 |
| 2022-06-07 | 127.50 | 131.00 | 127.00 | 130.00 | 128.01 | 12,212,770 |
| 2022-06-06 | 128.50 | 129.50 | 126.00 | 127.00 | 125.06 | 5,418,637 |
| 2022-06-02 | 126.00 | 130.00 | 124.50 | 127.50 | 125.55 | 10,965,430 |
| 2022-06-01 | 126.50 | 128.50 | 125.50 | 126.00 | 124.07 | 8,448,012 |
| 2022-05-31 | 125.00 | 128.00 | 124.50 | 126.50 | 124.56 | 14,381,250 |
| 2022-05-30 | 122.00 | 125.00 | 121.50 | 125.00 | 123.09 | 11,079,310 |
| 2022-05-27 | 122.00 | 122.50 | 119.00 | 119.00 | 117.18 | 5,941,577 |
| 2022-05-26 | 123.00 | 124.00 | 118.50 | 119.50 | 117.67 | 10,839,890 |
| 2022-05-25 | 116.50 | 122.00 | 115.50 | 120.50 | 118.66 | 8,860,944 |
| 2022-05-24 | 121.50 | 122.00 | 115.50 | 115.50 | 113.73 | 7,442,317 |
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.