Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	121.00	124.00	120.00	121.00	119.15	10,203,440
2022-05-20	121.00	121.50	118.00	119.00	117.18	4,954,413
2022-05-19	116.50	120.00	116.00	120.00	118.16	7,693,014
2022-05-18	120.50	123.50	117.50	121.00	119.15	19,092,230
2022-05-17	115.00	117.50	113.50	117.00	115.21	6,937,937
2022-05-16	116.00	117.00	113.00	113.00	111.27	8,723,220
2022-05-13	112.00	116.50	111.00	113.50	111.76	10,681,910
2022-05-12	111.00	114.50	108.50	108.50	106.84	8,446,854
2022-05-11	112.50	115.50	110.50	112.00	110.29	9,369,820
2022-05-10	105.50	114.00	105.50	113.50	111.76	10,889,650
2022-05-09	114.00	114.00	108.00	108.50	106.84	7,458,475
2022-05-06	107.00	116.00	106.50	116.00	114.22	7,126,282
2022-05-05	115.00	116.50	112.50	113.00	111.27	8,031,212
2022-05-04	110.00	112.50	109.00	112.00	110.29	7,806,758
2022-05-03	104.00	108.00	104.00	108.00	106.35	4,684,144
2022-04-29	105.00	107.50	104.00	105.00	103.39	9,027,767
2022-04-28	106.00	106.00	101.00	102.50	100.93	13,062,050
2022-04-27	103.00	106.50	99.700	106.00	104.38	18,634,789
2022-04-26	113.00	113.50	108.00	110.00	108.32	8,780,565
2022-04-25	109.50	112.00	107.00	110.00	108.32	10,843,480
2022-04-22	120.00	120.00	114.50	115.00	113.24	8,527,501
2022-04-21	123.00	124.50	122.00	123.00	121.12	3,094,178
2022-04-20	123.50	124.50	120.50	122.50	120.63	4,656,386
2022-04-19	122.00	125.50	121.00	121.00	119.15	6,641,501
2022-04-18	120.50	125.50	119.00	119.50	117.67	7,761,016
2022-04-15	129.00	130.00	122.00	123.00	121.12	10,398,770
2022-04-14	132.81	133.81	130.31	130.31	128.32	8,328,664
2022-04-13	126.82	132.31	124.82	130.31	128.32	10,159,842
2022-04-12	127.82	130.31	124.32	124.32	122.42	6,096,416
2022-04-11	129.31	130.31	125.32	128.32	126.35	10,487,663
2022-04-08	126.32	127.82	124.82	127.82	125.86	7,330,288
2022-04-07	127.82	131.81	123.32	124.32	122.42	14,068,967
2022-04-06	129.81	131.81	128.32	130.31	128.32	7,028,444
2022-04-01	132.31	133.31	129.81	133.31	131.27	10,366,088
2022-03-31	137.30	137.30	131.31	132.81	130.78	20,482,118
2022-03-30	132.31	139.80	131.81	137.30	135.20	37,905,732
2022-03-29	136.80	138.30	130.81	130.81	128.81	17,325,395
2022-03-28	134.31	136.80	131.81	136.30	134.22	24,091,711
2022-03-25	137.30	143.29	133.81	133.81	131.76	56,498,102
2022-03-24	129.81	134.31	128.32	134.31	132.25	18,457,493
2022-03-23	132.31	134.81	130.31	130.31	128.32	19,561,061
2022-03-22	131.31	134.31	128.81	131.81	129.79	23,970,947
2022-03-21	132.81	133.81	127.82	131.31	129.30	31,120,287
2022-03-18	125.82	131.31	124.32	129.31	127.33	36,894,386
2022-03-17	120.83	126.82	118.83	126.82	124.88	43,139,475
2022-03-16	119.83	122.82	112.34	115.33	113.57	27,427,623
2022-03-15	118.33	122.32	115.83	115.83	114.06	22,746,014
2022-03-14	120.83	121.82	117.33	120.33	118.49	27,261,834
2022-03-11	117.83	118.33	114.83	117.33	115.54	29,692,271
2022-03-10	112.84	117.83	111.84	117.83	116.03	15,270,236
2022-03-09	109.34	110.84	105.85	107.35	105.70	8,727,084
2022-03-08	105.35	111.84	103.85	105.85	104.23	13,161,051
2022-03-07	115.33	116.33	107.35	107.84	106.19	12,657,246
2022-03-04	113.34	118.83	112.34	116.83	115.04	11,701,370
2022-03-03	117.83	118.83	112.84	114.34	112.59	12,372,326
2022-03-02	108.84	115.83	107.84	115.33	113.57	10,778,973
2022-03-01	107.84	110.84	105.35	110.84	109.14	7,841,432
2022-02-25	103.35	107.35	102.35	107.35	105.70	11,725,465
2022-02-24	104.35	105.35	98.858	100.85	99.311	13,486,119
2022-02-23	106.85	108.34	105.85	106.85	105.21	6,058,977

← NewerPage 19 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.