Electric Power Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	10.900	10.900	10.300	10.350	10.350	127,000
2024-08-01	11.250	11.250	10.700	11.000	11.000	80,000
2024-07-31	11.400	11.400	11.000	11.000	11.000	13,000
2024-07-30	10.750	11.000	10.700	11.000	11.000	28,000
2024-07-29	10.950	11.200	10.750	10.750	10.750	24,000
2024-07-26	11.500	11.500	10.950	10.950	10.950	6,000
2024-07-23	11.350	11.350	11.000	11.000	11.000	47,000
2024-07-22	11.050	11.300	10.850	11.000	11.000	101,000
2024-07-19	11.400	11.750	11.200	11.450	11.450	65,000
2024-07-18	12.150	12.150	11.300	11.350	11.350	99,000
2024-07-17	11.550	11.850	11.450	11.450	11.450	50,000
2024-07-16	12.200	12.200	11.600	11.600	11.600	44,000
2024-07-15	11.700	12.150	11.700	11.800	11.800	30,000
2024-07-12	11.750	12.500	11.450	11.650	11.650	79,000
2024-07-11	11.700	11.700	11.200	11.400	11.400	62,000
2024-07-10	11.450	11.750	11.300	11.750	11.750	34,000
2024-07-09	12.000	12.000	11.300	11.450	11.450	102,000
2024-07-08	12.150	12.500	11.900	12.000	12.000	111,000
2024-07-05	12.150	12.350	12.150	12.150	12.150	57,000
2024-07-04	12.250	12.400	12.150	12.150	12.150	78,000
2024-07-03	12.550	12.550	12.200	12.500	12.500	58,000
2024-07-02	12.750	12.750	12.400	12.600	12.600	94,000
2024-07-01	13.150	13.200	12.550	12.600	12.600	104,000
2024-06-28	12.800	12.800	12.550	12.700	12.700	125,000
2024-06-27	12.650	13.050	12.650	12.800	12.800	130,000
2024-06-26	13.200	13.200	12.550	12.650	12.650	158,000
2024-06-25	13.050	13.450	12.450	13.250	13.250	276,000
2024-06-24	12.500	13.500	12.100	13.250	13.250	649,000
2024-06-21	12.000	12.950	11.800	12.800	12.800	277,000
2024-06-20	12.100	12.550	11.850	11.850	11.850	226,000
2024-06-19	11.900	12.100	11.900	12.100	12.100	300,000
2024-06-18	10.850	11.250	10.650	11.000	11.000	102,000
2024-06-17	11.300	11.600	11.250	11.250	11.250	68,000
2024-06-14	11.250	11.450	11.200	11.300	11.300	75,000
2024-06-13	11.050	11.300	11.000	11.250	11.250	103,000
2024-06-12	11.450	11.600	10.750	11.100	11.100	192,000
2024-06-11	11.950	11.950	11.100	11.250	11.250	81,000
2024-06-07	11.700	11.900	11.700	11.900	11.900	48,000
2024-06-06	12.050	12.150	11.550	11.850	11.850	78,000
2024-06-05	12.150	12.150	11.650	11.700	11.700	27,000
2024-06-04	11.950	12.300	11.800	12.000	12.000	70,000
2024-06-03	12.050	12.050	11.550	11.850	11.850	58,000
2024-05-31	11.400	12.050	11.400	12.050	12.050	58,000
2024-05-30	11.250	12.450	11.250	12.000	12.000	287,000
2024-05-29	11.450	11.600	11.300	11.350	11.350	89,000
2024-05-28	10.950	11.450	10.700	11.300	11.300	105,000
2024-05-27	11.450	11.650	10.600	11.200	11.200	103,000
2024-05-24	11.300	11.900	11.300	11.650	11.650	123,000
2024-05-23	11.800	11.800	11.300	11.300	11.300	92,000
2024-05-22	12.000	12.150	11.600	12.000	12.000	93,000
2024-05-21	12.250	12.400	12.000	12.000	12.000	133,000
2024-05-20	12.800	12.800	12.150	12.550	12.550	134,000
2024-05-17	12.650	12.800	12.500	12.750	12.750	108,000
2024-05-16	13.250	13.300	12.950	13.000	13.000	158,000
2024-05-15	12.700	14.050	12.700	13.700	13.700	102,000
2024-05-14	13.400	13.800	13.400	13.750	13.750	58,000
2024-05-13	14.150	14.200	13.600	13.800	13.800	190,000
2024-05-10	13.900	13.900	13.100	13.700	13.700	234,000
2024-05-09	13.750	13.750	13.050	13.250	13.250	234,000
2024-05-08	13.550	13.550	12.750	12.800	12.800	72,000

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.