Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	65.500	67.200	62.200	64.000	64.000	37,282,083
2025-10-21	62.000	66.600	61.800	65.500	65.500	53,039,636
2025-10-20	58.700	62.300	58.700	60.900	60.900	12,421,714
2025-10-17	60.500	60.500	58.400	58.700	58.700	3,809,721
2025-10-16	60.600	61.400	59.000	60.500	60.500	11,218,756
2025-10-15	56.300	60.800	55.600	59.700	59.700	12,146,014
2025-10-14	58.800	59.900	55.700	56.200	56.200	7,447,278
2025-10-13	55.500	58.500	55.000	58.200	58.200	6,691,817
2025-10-09	61.300	62.000	59.500	59.800	59.800	7,099,048
2025-10-08	61.100	63.800	60.500	61.700	61.700	15,834,486
2025-10-07	60.200	61.800	59.700	61.000	61.000	9,706,147
2025-10-03	58.700	63.400	58.700	59.900	59.900	31,611,996
2025-10-02	60.100	60.400	58.600	58.600	58.600	7,375,613
2025-10-01	59.800	62.400	58.800	60.500	60.500	22,927,067
2025-09-30	58.800	59.500	57.100	59.300	59.300	9,722,972
2025-09-29	58.300	58.300	58.300	58.300	58.300	0
2025-09-26	59.900	61.800	58.000	58.300	58.300	21,674,056
2025-09-25	61.500	63.300	59.800	59.900	59.900	19,700,845
2025-09-24	61.000	64.800	59.900	61.600	61.600	53,554,311
2025-09-23	61.500	62.200	58.700	59.500	59.500	17,293,391
2025-09-22	61.000	61.600	59.000	60.500	60.500	22,049,507
2025-09-19	66.800	68.100	60.900	60.900	60.900	57,179,031
2025-09-18	70.300	70.700	65.600	67.600	67.600	107,686,583
2025-09-17	64.300	69.900	64.300	69.900	69.900	52,546,173
2025-09-16	63.500	66.500	63.000	63.600	63.600	112,656,760
2025-09-15	59.500	62.900	59.200	62.900	62.900	49,603,008
2025-09-12	53.000	57.200	52.300	57.200	57.200	30,210,971
2025-09-11	54.000	55.800	51.700	52.000	52.000	18,656,460
2025-09-10	56.700	57.100	53.100	53.500	53.500	18,313,585
2025-09-09	59.300	60.000	55.500	56.000	56.000	43,586,264
2025-09-08	53.600	57.700	52.800	57.700	57.700	32,889,961
2025-09-05	55.100	56.500	51.700	52.500	52.500	70,597,624
2025-09-04	51.500	54.200	51.000	54.200	54.200	28,760,496
2025-09-03	46.200	49.350	46.200	49.350	49.350	12,290,710
2025-09-02	46.200	46.250	44.550	44.900	44.900	3,174,088
2025-09-01	45.650	46.400	44.800	45.500	45.500	4,112,563
2025-08-29	45.600	46.250	45.300	46.000	46.000	3,106,271
2025-08-28	45.900	47.200	45.550	45.650	45.650	4,094,674
2025-08-27	47.350	47.400	46.250	46.250	46.250	5,272,187
2025-08-26	46.000	49.900	45.500	46.850	46.850	14,138,749
2025-08-25	45.500	46.900	44.450	45.950	45.950	9,972,304
2025-08-22	46.150	46.250	44.000	44.950	44.950	14,925,406
2025-08-21	42.900	45.650	42.600	45.650	45.650	10,687,604
2025-08-20	43.550	43.550	41.350	41.500	41.500	4,582,707
2025-08-19	43.000	44.400	42.050	43.600	43.600	6,793,387
2025-08-18	41.600	43.750	41.100	42.600	42.600	4,820,393
2025-08-15	43.100	43.100	41.200	42.000	42.000	7,522,004
2025-08-14	39.800	43.650	39.650	43.350	43.350	15,661,643
2025-08-13	39.800	40.100	38.900	39.700	39.700	3,352,129
2025-08-12	38.500	39.800	38.150	39.350	39.350	3,103,502
2025-08-11	37.750	38.700	37.050	38.400	38.400	1,631,369
2025-08-08	38.800	38.800	37.700	37.750	37.750	1,532,325
2025-08-07	39.000	40.000	38.100	38.100	38.100	5,301,876
2025-08-06	39.000	39.200	38.000	38.000	38.000	1,866,579
2025-08-05	39.000	39.800	38.350	39.100	39.100	4,664,490
2025-08-04	37.050	38.000	36.350	37.850	37.850	1,140,150
2025-08-01	37.100	37.100	37.100	37.100	37.100	1,628,289
2025-07-31	37.400	37.700	36.650	37.100	37.100	1,429,078
2025-07-30	37.900	37.950	37.000	37.550	37.550	1,067,503
2025-07-29	37.800	38.550	37.100	37.750	37.750	1,624,442

← NewerPage 5 of 21 · 1,222 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.