Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	42.850	43.050	41.800	42.750	42.750	692,132
2025-01-22	43.950	44.300	43.550	44.250	44.250	884,000
2025-01-21	43.850	44.000	43.500	43.750	43.750	409,000
2025-01-20	43.400	43.900	42.700	43.850	43.850	764,000
2025-01-17	43.800	44.000	42.650	42.750	42.750	603,000
2025-01-16	43.250	43.800	42.850	43.000	43.000	767,000
2025-01-15	42.550	43.450	42.350	42.450	42.450	868,000
2025-01-14	41.500	43.500	40.750	43.500	43.500	1,499,000
2025-01-13	44.450	44.450	40.600	40.700	40.700	2,269,000
2025-01-10	44.800	45.200	44.650	44.650	44.650	680,000
2025-01-09	46.400	46.400	44.500	44.800	44.800	1,085,000
2025-01-08	46.300	46.550	45.700	45.800	45.800	886,000
2025-01-07	47.300	48.200	46.150	46.300	46.300	1,355,000
2025-01-06	47.800	47.900	47.300	47.650	47.650	572,000
2025-01-03	48.750	48.800	47.100	47.250	47.250	670,000
2025-01-02	49.350	49.350	48.200	48.200	48.200	787,000
2024-12-31	48.800	49.650	47.950	49.650	49.650	727,000
2024-12-30	50.200	50.400	48.250	48.400	48.400	1,448,000
2024-12-27	52.000	52.000	50.100	50.500	50.500	1,184,000
2024-12-26	51.100	52.500	50.700	51.300	51.300	2,308,000
2024-12-25	51.800	52.700	50.700	51.000	51.000	7,806,000
2024-12-24	47.050	50.400	47.050	50.400	50.400	2,516,000
2024-12-23	45.200	46.450	45.200	45.900	45.900	732,000
2024-12-20	46.300	46.400	44.600	44.750	44.750	1,011,000
2024-12-19	45.200	46.750	45.200	46.000	46.000	566,000
2024-12-18	45.100	46.300	44.400	46.150	46.150	1,015,000
2024-12-17	44.750	46.000	44.700	45.300	45.300	1,337,000
2024-12-16	49.150	49.200	44.750	44.750	44.750	3,026,000
2024-12-13	50.800	50.800	49.050	49.050	49.050	1,309,000
2024-12-12	51.000	51.900	50.700	51.000	51.000	561,000
2024-12-11	51.200	51.200	50.600	50.600	50.600	430,000
2024-12-10	51.300	51.800	51.100	51.200	51.200	355,000
2024-12-09	52.700	52.700	51.000	51.300	51.300	448,000
2024-12-06	52.000	52.500	51.800	52.200	52.200	605,000
2024-12-05	52.100	52.100	51.500	52.000	52.000	721,000
2024-12-04	50.700	52.500	50.600	52.100	52.100	1,986,000
2024-12-03	50.100	51.600	49.850	50.000	50.000	1,178,000
2024-12-02	51.100	51.100	49.500	49.500	49.500	1,218,000
2024-11-29	50.000	50.800	49.800	50.500	50.500	474,000
2024-11-28	51.600	51.600	50.100	50.300	50.300	714,000
2024-11-27	52.600	53.300	51.100	51.300	51.300	1,148,000
2024-11-26	51.200	52.200	50.700	52.200	52.200	827,000
2024-11-25	51.100	51.600	50.600	50.600	50.600	1,156,000
2024-11-22	51.000	51.500	50.500	50.600	50.600	552,000
2024-11-21	50.400	51.300	49.700	50.500	50.500	763,000
2024-11-20	51.400	51.600	50.100	50.200	50.200	744,684
2024-11-19	50.800	51.600	50.800	51.100	51.100	669,000
2024-11-18	52.600	52.900	50.700	50.700	50.700	1,297,000
2024-11-15	52.600	54.000	52.500	53.100	53.100	923,000
2024-11-14	54.100	54.500	52.500	52.500	52.500	822,000
2024-11-13	54.900	55.500	52.800	54.000	54.000	1,178,000
2024-11-12	55.000	55.500	54.800	54.800	54.800	623,000
2024-11-11	55.300	56.200	54.900	55.800	55.800	761,000
2024-11-08	55.900	56.600	55.200	55.500	55.500	789,000
2024-11-07	53.900	56.000	53.900	55.900	55.900	1,201,000
2024-11-06	54.200	54.500	53.600	53.900	53.900	621,000
2024-11-05	54.100	54.600	53.800	54.200	54.200	483,000
2024-11-04	55.200	55.300	53.900	54.100	54.100	842,000
2024-11-01	55.000	55.400	54.200	55.100	55.100	913,000
2024-10-31	55.700	55.700	55.700	55.700	55.700	0

← NewerPage 8 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.