Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	56.500	59.200	56.100	58.500	58.500	7,990,758
2026-01-16	57.800	58.300	56.500	56.600	56.600	7,123,610
2026-01-15	57.500	57.700	55.900	57.200	57.200	5,830,337
2026-01-14	56.000	59.000	55.800	57.500	57.500	15,063,762
2026-01-13	56.900	57.000	55.200	55.300	55.300	6,834,401
2026-01-12	54.000	57.600	54.000	56.500	56.500	10,999,435
2026-01-09	55.000	55.300	52.900	53.600	53.600	8,677,229
2026-01-08	56.000	57.200	54.500	56.600	56.600	11,049,738
2026-01-07	55.300	57.400	54.200	56.200	56.200	14,931,129
2026-01-06	56.800	59.400	54.500	55.300	55.300	37,801,790
2026-01-05	54.000	56.300	53.100	56.300	56.300	12,549,676
2026-01-02	52.000	54.700	51.500	54.000	54.000	8,085,096
2025-12-31	51.800	52.000	51.200	51.800	51.800	3,421,122
2025-12-30	51.800	51.900	51.000	51.200	51.200	2,213,245
2025-12-29	51.600	52.200	51.100	51.100	51.100	1,772,082
2025-12-26	50.700	51.900	50.700	51.300	51.300	2,264,695
2025-12-24	51.500	51.600	50.000	50.500	50.500	1,728,824
2025-12-23	51.800	52.700	50.900	51.000	51.000	3,073,154
2025-12-22	50.000	51.800	49.700	51.500	51.500	3,146,652
2025-12-19	50.600	51.200	49.450	49.600	49.600	3,757,253
2025-12-18	53.000	53.100	50.500	50.600	50.600	14,850,611
2025-12-17	48.200	52.800	48.200	52.800	52.800	8,396,929
2025-12-16	49.300	50.000	47.750	48.000	48.000	1,919,588
2025-12-15	48.800	49.400	48.150	49.000	49.000	926,001
2025-12-12	49.700	49.850	49.050	49.100	49.100	1,118,430
2025-12-11	49.700	50.200	49.050	49.050	49.050	1,595,283
2025-12-10	50.500	50.700	49.300	49.300	49.300	2,443,757
2025-12-09	50.400	50.800	49.700	50.100	50.100	1,413,063
2025-12-08	49.250	50.300	49.000	50.300	50.300	2,411,220
2025-12-05	49.900	50.500	49.000	49.250	49.250	2,135,180
2025-12-04	50.500	50.700	49.400	49.850	49.850	1,567,501
2025-12-03	49.150	50.400	49.150	49.900	49.900	2,704,812
2025-12-02	48.850	49.700	48.400	48.950	48.950	2,477,050
2025-12-01	50.600	51.400	48.700	48.700	48.700	6,803,721
2025-11-28	48.750	49.500	48.750	49.400	49.400	2,038,351
2025-11-27	48.550	49.200	48.400	48.900	48.900	1,654,522
2025-11-26	49.100	49.200	48.000	48.450	48.450	2,732,754
2025-11-25	46.700	49.100	46.400	48.400	48.400	5,491,953
2025-11-24	46.050	46.500	45.400	46.250	46.250	1,672,382
2025-11-21	46.700	46.800	45.300	45.600	45.600	2,839,500
2025-11-20	47.800	47.950	46.650	47.600	47.600	2,195,420
2025-11-19	46.750	47.100	46.200	46.650	46.650	2,728,319
2025-11-18	48.200	48.300	45.950	46.450	46.450	6,600,567
2025-11-17	48.500	49.050	47.900	48.150	48.150	5,237,205
2025-11-14	49.600	50.400	48.250	48.250	48.250	5,418,090
2025-11-13	50.800	51.000	49.800	50.400	50.400	3,869,652
2025-11-12	51.000	52.400	50.700	51.200	51.200	5,072,577
2025-11-11	50.600	51.600	50.100	50.500	50.500	6,374,377
2025-11-10	50.300	52.000	49.900	50.200	50.200	7,233,180
2025-11-07	50.400	50.500	49.400	49.600	49.600	6,507,742
2025-11-06	52.900	53.000	50.700	50.800	50.800	8,602,869
2025-11-05	53.300	53.400	51.500	52.300	52.300	7,217,621
2025-11-04	56.500	57.300	54.000	54.000	54.000	4,955,581
2025-11-03	56.600	56.900	55.600	56.200	56.200	3,428,973
2025-10-31	57.300	58.300	56.200	56.500	56.500	3,839,109
2025-10-30	58.900	58.900	56.700	56.900	56.900	4,465,650
2025-10-29	59.500	60.000	57.400	58.200	58.200	6,187,564
2025-10-28	60.900	61.300	58.700	58.900	58.900	8,657,419
2025-10-27	62.800	63.400	60.900	61.000	61.000	9,151,069
2025-10-23	63.300	63.700	61.900	61.900	61.900	7,523,031

← NewerPage 4 of 5 · 243 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.