Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	110.34	110.84	106.85	106.85	105.21	8,084,472
2022-02-21	115.83	116.33	111.34	112.84	111.11	9,717,554
2022-02-18	115.33	117.83	113.84	117.33	115.54	8,299,159
2022-02-17	117.83	118.83	114.83	115.83	114.06	6,181,761
2022-02-16	117.83	119.83	114.83	115.83	114.06	10,488,014
2022-02-15	114.83	118.83	113.84	114.83	113.08	10,550,123
2022-02-14	117.33	118.33	112.84	114.34	112.59	13,530,482
2022-02-11	112.34	123.82	111.84	120.33	118.49	22,464,359
2022-02-10	115.83	116.33	112.34	113.34	111.60	9,882,540
2022-02-09	109.84	115.83	109.34	115.33	113.57	16,571,149
2022-02-08	107.84	113.34	106.35	108.84	107.18	18,492,973
2022-02-07	107.35	108.34	100.85	106.35	104.72	9,455,923
2022-01-26	104.85	106.85	103.35	105.85	104.23	6,865,227
2022-01-25	109.84	110.84	104.85	104.85	103.24	12,048,860
2022-01-24	104.85	113.34	104.85	111.84	110.13	12,407,606
2022-01-21	110.84	112.34	106.85	107.35	105.70	6,205,266
2022-01-20	113.34	114.34	110.84	112.84	111.11	4,860,114
2022-01-19	113.34	115.33	112.34	112.84	111.11	6,001,539
2022-01-18	116.83	120.33	115.83	115.83	114.06	8,853,736
2022-01-17	115.33	118.83	112.84	118.33	116.52	8,274,142
2022-01-14	113.84	115.33	109.34	115.33	113.57	12,298,129
2022-01-13	116.83	117.33	112.84	114.34	112.59	10,476,637
2022-01-12	118.83	120.83	114.83	116.33	114.55	13,446,492
2022-01-11	122.82	124.32	116.83	117.33	115.54	14,925,891
2022-01-10	117.83	125.82	116.83	125.32	123.40	13,469,134
2022-01-07	132.31	133.81	122.32	123.32	121.43	22,061,641
2022-01-06	132.31	136.30	130.81	133.81	131.76	7,455,008
2022-01-05	140.80	141.30	133.81	134.81	132.74	12,841,521
2022-01-04	146.79	147.29	140.80	140.80	138.64	8,691,341
2022-01-03	144.79	148.29	143.79	144.29	142.08	10,599,094
2021-12-30	147.79	148.29	142.79	142.79	140.61	9,065,833
2021-12-29	146.29	149.28	145.79	145.79	143.56	20,482,067
2021-12-28	146.29	149.28	143.79	145.29	143.07	23,581,046
2021-12-27	136.80	144.29	135.80	144.29	142.08	18,202,937
2021-12-24	139.30	139.80	135.80	135.80	133.73	4,766,058
2021-12-23	137.80	140.80	137.30	137.80	135.69	8,820,882
2021-12-22	137.30	140.30	135.80	135.80	133.73	6,367,292
2021-12-21	133.31	138.30	133.31	135.80	133.73	5,732,500
2021-12-20	134.81	137.30	131.81	134.31	132.25	9,470,973
2021-12-17	140.30	141.30	134.81	136.30	134.22	10,237,684
2021-12-16	138.30	146.79	137.80	142.79	140.61	20,519,100
2021-12-15	133.81	137.80	130.81	136.80	134.71	12,269,087
2021-12-14	133.31	135.80	132.81	133.31	131.27	13,173,088
2021-12-13	137.80	138.30	132.31	133.81	131.76	17,818,874
2021-12-10	140.80	140.80	136.80	137.30	135.20	10,819,371
2021-12-09	141.80	141.80	138.80	141.30	139.13	13,144,968
2021-12-08	146.29	146.79	141.30	142.79	140.61	16,833,135
2021-12-07	150.78	150.78	141.30	142.79	140.61	16,885,551
2021-12-06	154.78	155.28	148.79	149.28	147.00	11,974,163
2021-12-03	157.77	158.77	154.28	154.78	152.41	29,823,812
2021-12-02	149.28	156.77	149.28	155.78	153.39	40,254,252
2021-12-01	147.79	149.28	146.29	147.79	145.53	8,053,328
2021-11-30	150.28	153.78	145.79	149.78	147.49	17,557,518
2021-11-29	143.79	150.78	140.80	148.29	146.02	25,000,440
2021-11-26	143.29	148.79	136.80	148.29	146.02	24,504,366
2021-11-25	145.79	147.79	143.79	145.29	143.07	14,780,491
2021-11-24	147.29	150.28	140.80	144.79	142.58	26,248,587
2021-11-23	152.78	155.78	145.29	146.79	144.54	30,435,991
2021-11-22	157.27	159.27	152.78	152.78	150.44	18,630,562
2021-11-19	158.27	164.76	155.78	155.78	153.39	42,373,255

← NewerPage 20 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.