Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 13.000 | 14.000 | 12.650 | 12.850 | 12.850 | 104,000 |
| 2024-05-06 | 12.200 | 13.100 | 12.100 | 13.050 | 13.050 | 434,000 |
| 2024-05-03 | 12.200 | 12.500 | 11.800 | 11.950 | 11.950 | 49,000 |
| 2024-05-02 | 11.400 | 12.100 | 11.400 | 12.050 | 12.050 | 183,000 |
| 2024-04-30 | 11.550 | 12.250 | 11.500 | 11.500 | 11.500 | 110,000 |
| 2024-04-29 | 11.400 | 11.750 | 11.150 | 11.300 | 11.300 | 60,000 |
| 2024-04-26 | 11.250 | 11.650 | 11.250 | 11.450 | 11.450 | 31,000 |
| 2024-04-25 | 11.450 | 11.800 | 11.200 | 11.700 | 11.700 | 123,000 |
| 2024-04-24 | 11.050 | 11.400 | 11.050 | 11.200 | 11.200 | 105,000 |
| 2024-04-23 | 11.300 | 11.900 | 11.000 | 11.100 | 11.100 | 70,000 |
| 2024-04-22 | 11.900 | 12.300 | 10.900 | 11.300 | 11.300 | 118,000 |
| 2024-04-19 | 13.000 | 13.000 | 11.250 | 11.600 | 11.600 | 283,000 |
| 2024-04-18 | 10.800 | 11.900 | 10.500 | 11.900 | 11.900 | 462,000 |
| 2024-04-17 | 10.900 | 11.150 | 10.600 | 10.850 | 10.850 | 319,000 |
| 2024-04-16 | 10.200 | 10.400 | 9.900 | 10.150 | 10.150 | 235,000 |
| 2024-04-15 | 10.250 | 10.400 | 9.830 | 10.200 | 10.200 | 408,000 |
| 2024-04-12 | 10.800 | 10.800 | 10.200 | 10.300 | 10.300 | 304,000 |
| 2024-04-11 | 10.650 | 11.400 | 10.550 | 10.800 | 10.800 | 522,000 |
| 2024-04-10 | 9.720 | 11.150 | 9.720 | 11.150 | 11.150 | 1,216,000 |
| 2024-04-09 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 223,000 |
| 2024-04-08 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 151,000 |
| 2024-04-03 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 440,000 |
| 2024-04-02 | 14.350 | 14.350 | 13.700 | 13.850 | 13.850 | 314,000 |
| 2024-04-01 | 13.800 | 14.000 | 13.550 | 13.800 | 13.800 | 244,000 |
| 2024-03-29 | 13.850 | 14.050 | 13.600 | 13.650 | 13.650 | 297,000 |
| 2024-03-28 | 14.000 | 14.400 | 13.800 | 13.900 | 13.900 | 505,000 |
| 2024-03-27 | 14.550 | 15.200 | 14.400 | 14.600 | 14.600 | 361,000 |
| 2024-03-26 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2024-03-25 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2024-03-22 | 14.950 | 15.700 | 14.350 | 15.400 | 15.400 | 1,647,000 |
| 2024-03-21 | 13.100 | 14.350 | 13.100 | 14.350 | 14.350 | 687,000 |
| 2024-03-20 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 0 |
| 2024-03-19 | 13.400 | 13.450 | 13.000 | 13.200 | 13.200 | 221,000 |
| 2024-03-18 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 0 |
| 2024-03-15 | 12.900 | 13.300 | 12.750 | 13.050 | 13.050 | 649,000 |
| 2024-03-14 | 13.500 | 13.600 | 13.050 | 13.200 | 13.200 | 404,000 |
| 2024-03-13 | 13.850 | 13.850 | 13.850 | 13.850 | 13.850 | 0 |
| 2024-03-12 | 14.300 | 14.300 | 13.700 | 13.850 | 13.850 | 387,000 |
| 2024-03-11 | 14.400 | 14.800 | 13.300 | 13.850 | 13.850 | 985,000 |
| 2024-03-08 | 14.500 | 15.700 | 14.400 | 14.400 | 14.400 | 1,153,000 |
| 2024-03-07 | 15.000 | 15.000 | 14.250 | 14.300 | 14.300 | 552,000 |
| 2024-03-06 | 15.050 | 15.050 | 14.600 | 14.850 | 14.850 | 556,000 |
| 2024-03-05 | 15.550 | 16.000 | 14.850 | 15.000 | 15.000 | 777,000 |
| 2024-03-04 | 15.550 | 16.200 | 15.550 | 15.550 | 15.550 | 409,000 |
| 2024-03-01 | 15.700 | 16.000 | 15.500 | 15.550 | 15.550 | 479,000 |
| 2024-02-29 | 16.700 | 16.700 | 15.700 | 16.000 | 16.000 | 690,000 |
| 2024-02-27 | 17.050 | 17.100 | 16.000 | 16.000 | 16.000 | 1,707,000 |
| 2024-02-26 | 15.450 | 16.700 | 15.200 | 16.700 | 16.700 | 1,257,000 |
| 2024-02-23 | 15.900 | 15.900 | 15.100 | 15.200 | 15.200 | 817,000 |
| 2024-02-22 | 16.350 | 16.400 | 15.400 | 15.800 | 15.800 | 842,000 |
| 2024-02-21 | 16.650 | 16.650 | 16.000 | 16.100 | 16.100 | 794,000 |
| 2024-02-20 | 17.500 | 17.800 | 16.050 | 16.650 | 16.650 | 1,558,000 |
| 2024-02-19 | 16.000 | 17.500 | 16.000 | 17.500 | 17.500 | 1,589,000 |
| 2024-02-16 | 14.300 | 15.950 | 14.000 | 15.950 | 15.950 | 1,532,000 |
| 2024-02-15 | 14.600 | 14.650 | 14.000 | 14.500 | 14.500 | 1,677,000 |
| 2024-02-05 | 15.400 | 16.000 | 15.000 | 15.100 | 15.100 | 1,974,000 |
| 2024-02-02 | 18.100 | 18.650 | 16.650 | 16.650 | 16.650 | 2,262,000 |
| 2024-02-01 | 19.300 | 19.500 | 18.150 | 18.450 | 18.450 | 2,141,000 |
| 2024-01-31 | 18.000 | 19.500 | 17.550 | 19.000 | 19.000 | 3,086,000 |
| 2024-01-30 | 16.750 | 17.900 | 16.750 | 17.900 | 17.900 | 2,396,000 |
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.