Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	37.850	38.100	37.200	38.050	38.050	1,135,019
2025-07-25	38.550	38.700	37.850	37.850	37.850	1,499,533
2025-07-24	37.450	39.250	37.050	38.800	38.800	4,296,687
2025-07-23	36.450	37.350	36.300	37.150	37.150	1,836,067
2025-07-22	37.200	37.400	36.050	36.100	36.100	3,185,436
2025-07-21	38.050	38.050	36.800	37.000	37.000	4,718,677
2025-07-18	40.650	40.750	38.250	38.600	38.600	20,603,411
2025-07-17	37.300	40.200	36.600	40.200	40.200	20,211,372
2025-07-16	35.650	37.000	35.450	36.550	36.550	2,740,474
2025-07-15	34.800	37.000	34.800	35.700	35.700	5,383,954
2025-07-14	35.100	35.450	34.700	34.750	34.750	820,643
2025-07-11	33.800	35.450	33.800	35.450	35.450	1,627,451
2025-07-10	34.000	34.200	33.050	33.450	33.450	930,205
2025-07-09	33.850	34.300	33.500	33.700	33.700	752,104
2025-07-08	33.800	33.900	33.100	33.900	33.900	927,300
2025-07-07	34.800	34.800	33.700	34.100	34.100	778,500
2025-07-04	36.500	36.550	34.650	34.800	34.800	1,508,942
2025-07-03	35.850	36.450	35.550	36.300	36.300	1,348,205
2025-07-02	35.400	35.750	35.150	35.250	35.250	756,217
2025-07-01	35.500	36.200	35.300	35.350	35.350	1,249,520
2025-06-30	36.800	36.800	35.100	35.500	35.500	2,211,245
2025-06-27	38.150	38.300	36.550	36.800	36.800	9,008,660
2025-06-26	34.800	38.000	34.700	38.000	38.000	5,366,034
2025-06-25	35.150	35.350	34.450	34.550	34.550	1,513,005
2025-06-24	33.700	35.950	33.300	34.500	34.500	3,743,105
2025-06-23	31.700	33.000	31.200	32.900	32.900	1,176,315
2025-06-20	33.100	33.550	32.200	32.200	32.200	2,111,057
2025-06-19	34.350	34.350	33.050	33.150	33.150	785,042
2025-06-18	33.600	34.250	33.300	34.200	34.200	882,015
2025-06-17	33.850	34.550	33.100	33.400	33.400	864,387
2025-06-16	33.850	34.000	33.200	33.600	33.600	576,100
2025-06-13	34.600	34.650	33.550	33.600	33.600	1,114,500
2025-06-12	35.000	35.200	34.350	34.600	34.600	1,183,245
2025-06-11	35.300	35.500	34.600	34.900	34.900	1,369,047
2025-06-10	34.650	35.650	34.650	34.700	34.700	1,574,435
2025-06-09	34.550	34.700	33.450	34.500	34.500	1,334,177
2025-06-06	34.800	34.900	34.000	34.200	34.200	1,289,245
2025-06-05	34.100	35.950	33.600	34.950	34.950	3,291,130
2025-06-04	32.600	34.250	32.400	34.000	34.000	2,431,304
2025-06-03	33.200	33.800	32.100	32.100	32.100	2,164,461
2025-06-02	34.350	34.350	32.250	32.450	32.450	2,608,216
2025-05-29	35.700	35.800	34.750	34.750	34.750	8,894,595
2025-05-28	37.150	37.250	35.100	35.200	35.200	1,580,657
2025-05-27	37.400	38.400	36.200	36.200	36.200	2,373,111
2025-05-26	39.100	39.350	37.400	37.400	37.400	2,947,610
2025-05-23	40.400	40.650	39.050	39.850	39.850	1,124,700
2025-05-22	40.050	42.500	39.300	40.650	40.650	26,714,628
2025-05-21	36.000	39.800	35.950	39.800	39.800	3,420,254
2025-05-20	37.850	37.900	36.200	36.200	36.200	1,446,596
2025-05-19	38.400	38.400	37.250	37.500	37.500	903,000
2025-05-16	38.550	38.550	38.050	38.500	38.500	433,001
2025-05-15	38.550	38.750	38.250	38.250	38.250	773,161
2025-05-14	38.800	38.900	38.350	38.600	38.600	824,822
2025-05-13	38.800	39.000	38.000	38.000	38.000	1,282,130
2025-05-12	36.500	37.550	36.500	37.500	37.500	897,131
2025-05-09	36.500	36.500	35.650	36.100	36.100	400,196
2025-05-08	34.900	36.600	34.900	36.350	36.350	943,117
2025-05-07	35.800	35.800	34.800	34.850	34.850	426,247
2025-05-06	34.600	35.650	34.550	35.400	35.400	479,661
2025-05-05	36.650	36.650	34.350	34.900	34.900	742,037

← NewerPage 6 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.