Episil Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	56.800	57.200	55.700	55.700	55.700	1,290,000
2024-10-29	57.100	57.500	56.600	56.800	56.800	1,759,000
2024-10-28	58.000	58.000	56.100	57.400	57.400	1,693,000
2024-10-25	57.800	58.300	57.400	57.500	57.500	4,546,000
2024-10-24	54.600	58.400	54.300	57.300	57.300	5,959,000
2024-10-23	53.900	56.100	53.900	54.700	54.700	1,333,000
2024-10-22	54.000	54.100	53.500	54.000	54.000	588,000
2024-10-21	52.700	54.200	52.400	53.900	53.900	1,393,000
2024-10-18	53.300	53.800	52.100	52.100	52.100	1,183,000
2024-10-17	52.800	53.200	52.800	52.900	52.900	780,000
2024-10-16	53.800	53.800	52.500	52.600	52.600	1,210,000
2024-10-15	54.100	55.200	53.700	53.700	53.700	1,154,000
2024-10-14	54.500	54.500	53.700	53.700	53.700	533,000
2024-10-11	54.000	54.700	53.200	54.200	54.200	1,005,000
2024-10-09	55.500	55.500	53.900	53.900	53.900	1,136,000
2024-10-08	55.800	56.000	54.000	54.900	54.900	1,541,000
2024-10-07	56.500	56.500	55.500	55.800	55.800	868,000
2024-10-04	57.100	57.100	55.800	55.800	55.800	1,039,000
2024-10-03	57.100	57.100	57.100	57.100	57.100	0
2024-10-02	57.100	57.100	57.100	57.100	57.100	0
2024-10-01	57.200	57.200	56.400	57.100	57.100	1,049,000
2024-09-30	56.800	57.000	56.000	56.100	56.100	827,000
2024-09-27	56.200	57.600	56.200	56.800	56.800	1,789,000
2024-09-26	57.400	57.400	55.600	55.700	55.700	2,423,000
2024-09-25	56.400	57.200	56.400	56.800	56.800	1,288,000
2024-09-24	57.200	57.400	55.700	55.900	55.900	1,752,000
2024-09-23	56.700	57.400	56.700	56.800	56.800	1,006,000
2024-09-20	57.600	57.900	56.600	56.600	56.600	1,676,000
2024-09-19	56.900	57.400	56.600	57.100	57.100	1,716,000
2024-09-18	57.200	59.100	56.600	56.900	56.900	3,836,000
2024-09-16	56.500	57.700	56.500	56.700	56.700	2,072,000
2024-09-13	56.300	56.500	55.400	56.500	56.500	2,300,000
2024-09-12	57.500	57.900	55.100	55.600	55.600	6,714,000
2024-09-11	64.300	64.300	56.300	56.300	56.300	16,810,000
2024-09-10	65.400	66.000	61.500	61.900	61.900	6,822,000
2024-09-09	63.700	66.200	63.200	65.400	65.400	9,047,000
2024-09-06	60.400	65.100	59.800	64.200	64.200	5,968,000
2024-09-05	59.500	61.000	59.200	59.400	59.400	2,297,000
2024-09-04	58.000	60.500	55.900	59.300	59.300	2,696,000
2024-09-03	62.300	62.700	60.900	61.300	61.300	1,615,000
2024-09-02	63.200	63.300	61.700	62.200	62.200	1,277,000
2024-08-30	63.500	63.900	61.900	62.200	62.200	2,289,000
2024-08-29	63.500	64.200	62.600	63.500	63.500	2,540,000
2024-08-28	65.400	65.700	64.000	64.000	64.000	2,609,000
2024-08-27	65.000	68.000	64.000	64.900	64.900	9,855,000
2024-08-26	66.600	66.800	64.700	64.900	64.900	4,257,000
2024-08-23	64.000	67.200	63.600	66.300	66.300	6,694,000
2024-08-22	66.000	66.700	64.400	64.500	64.500	5,850,000
2024-08-21	61.500	67.000	60.500	65.500	65.500	10,857,000
2024-08-20	60.700	63.100	60.000	62.100	62.100	9,113,000
2024-08-19	54.100	59.200	54.100	59.200	59.200	5,612,000
2024-08-16	54.300	54.400	53.700	53.900	53.900	744,000
2024-08-15	54.300	54.400	53.400	53.500	53.500	819,000
2024-08-14	53.500	54.000	53.200	54.000	54.000	978,000
2024-08-13	53.800	53.800	52.500	53.000	53.000	539,000
2024-08-12	52.500	53.800	52.100	53.500	53.500	1,176,000
2024-08-09	52.900	53.500	51.600	51.600	51.600	1,011,000
2024-08-08	51.500	52.400	51.000	52.000	52.000	1,069,000
2024-08-07	51.500	53.800	51.500	52.700	52.700	1,504,000
2024-08-06	51.000	53.300	47.700	51.500	51.500	3,452,000

← NewerPage 9 of 21 · 1,225 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.