Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 15.000 | 16.300 | 14.900 | 16.300 | 16.300 | 1,719,000 |
| 2024-01-26 | 14.800 | 15.300 | 14.600 | 14.850 | 14.850 | 692,000 |
| 2024-01-25 | 15.200 | 15.200 | 14.500 | 14.800 | 14.800 | 858,000 |
| 2024-01-24 | 15.000 | 15.550 | 14.950 | 15.250 | 15.250 | 1,245,000 |
| 2024-01-23 | 15.500 | 15.500 | 14.800 | 14.900 | 14.900 | 872,000 |
| 2024-01-22 | 15.000 | 15.000 | 14.500 | 14.900 | 14.900 | 1,153,000 |
| 2024-01-19 | 14.450 | 15.400 | 14.000 | 15.000 | 15.000 | 1,763,000 |
| 2024-01-18 | 14.900 | 14.900 | 14.200 | 14.400 | 14.400 | 2,038,000 |
| 2024-01-17 | 15.400 | 15.400 | 14.000 | 15.400 | 15.400 | 7,506,000 |
| 2024-01-16 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,419,000 |
| 2024-01-15 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 1,030,200 |
| 2024-01-12 | 11.000 | 11.600 | 11.000 | 11.600 | 11.600 | 2,516,000 |
| 2024-01-11 | 10.050 | 10.550 | 10.050 | 10.550 | 10.550 | 2,044,000 |
| 2024-01-10 | 9.000 | 9.900 | 9.000 | 9.600 | 9.600 | 484,000 |
| 2024-01-09 | 9.160 | 9.200 | 9.000 | 9.000 | 9.000 | 78,000 |
| 2024-01-08 | 9.250 | 9.250 | 9.160 | 9.160 | 9.160 | 59,000 |
| 2024-01-05 | 9.230 | 9.320 | 9.210 | 9.250 | 9.250 | 45,000 |
| 2024-01-04 | 9.540 | 9.540 | 9.220 | 9.220 | 9.220 | 70,000 |
| 2024-01-03 | 9.300 | 9.380 | 9.200 | 9.200 | 9.200 | 65,000 |
| 2024-01-02 | 9.400 | 9.400 | 9.280 | 9.300 | 9.300 | 46,000 |
| 2023-12-29 | 9.330 | 9.420 | 9.300 | 9.300 | 9.300 | 43,000 |
| 2023-12-28 | 9.360 | 9.490 | 9.300 | 9.350 | 9.350 | 37,000 |
| 2023-12-27 | 9.400 | 9.450 | 9.350 | 9.350 | 9.350 | 37,000 |
| 2023-12-26 | 9.330 | 9.390 | 9.320 | 9.360 | 9.360 | 65,000 |
| 2023-12-25 | 9.410 | 9.410 | 9.300 | 9.320 | 9.320 | 137,000 |
| 2023-12-22 | 9.440 | 9.530 | 9.400 | 9.400 | 9.400 | 126,000 |
| 2023-12-21 | 9.420 | 9.570 | 9.340 | 9.430 | 9.430 | 65,000 |
| 2023-12-20 | 9.450 | 9.500 | 9.420 | 9.440 | 9.440 | 46,000 |
| 2023-12-19 | 9.450 | 9.690 | 9.410 | 9.420 | 9.420 | 49,000 |
| 2023-12-18 | 9.480 | 9.510 | 9.310 | 9.410 | 9.410 | 87,000 |
| 2023-12-15 | 9.580 | 9.610 | 9.450 | 9.450 | 9.450 | 192,000 |
| 2023-12-14 | 9.770 | 9.770 | 9.580 | 9.580 | 9.580 | 135,000 |
| 2023-12-13 | 9.680 | 9.700 | 9.620 | 9.650 | 9.650 | 52,000 |
| 2023-12-12 | 9.780 | 9.780 | 9.580 | 9.670 | 9.670 | 100,000 |
| 2023-12-11 | 9.740 | 9.740 | 9.600 | 9.670 | 9.670 | 72,000 |
| 2023-12-08 | 9.610 | 9.790 | 9.610 | 9.660 | 9.660 | 91,000 |
| 2023-12-07 | 9.750 | 9.760 | 9.590 | 9.620 | 9.620 | 120,000 |
| 2023-12-06 | 9.780 | 9.790 | 9.650 | 9.650 | 9.650 | 55,000 |
| 2023-12-05 | 9.710 | 9.730 | 9.640 | 9.650 | 9.650 | 50,000 |
| 2023-12-04 | 9.650 | 9.730 | 9.650 | 9.700 | 9.700 | 124,000 |
| 2023-12-01 | 9.510 | 9.830 | 9.510 | 9.670 | 9.670 | 122,000 |
| 2023-11-30 | 9.610 | 9.740 | 9.610 | 9.650 | 9.650 | 103,000 |
| 2023-11-29 | 9.680 | 9.700 | 9.590 | 9.610 | 9.610 | 67,000 |
| 2023-11-28 | 9.750 | 9.750 | 9.510 | 9.680 | 9.680 | 112,000 |
| 2023-11-27 | 9.610 | 9.610 | 9.500 | 9.510 | 9.510 | 103,000 |
| 2023-11-24 | 9.690 | 9.690 | 9.570 | 9.610 | 9.610 | 70,000 |
| 2023-11-23 | 9.580 | 9.710 | 9.510 | 9.580 | 9.580 | 53,000 |
| 2023-11-22 | 9.680 | 9.740 | 9.600 | 9.680 | 9.680 | 75,000 |
| 2023-11-21 | 9.650 | 9.840 | 9.640 | 9.670 | 9.670 | 135,000 |
| 2023-11-20 | 9.690 | 9.690 | 9.500 | 9.510 | 9.510 | 116,000 |
| 2023-11-17 | 9.580 | 9.690 | 9.480 | 9.500 | 9.500 | 82,000 |
| 2023-11-16 | 9.840 | 9.840 | 9.570 | 9.600 | 9.600 | 135,000 |
| 2023-11-15 | 9.510 | 9.690 | 9.500 | 9.660 | 9.660 | 124,000 |
| 2023-11-14 | 9.690 | 9.690 | 9.450 | 9.460 | 9.460 | 85,000 |
| 2023-11-13 | 9.380 | 9.600 | 9.380 | 9.410 | 9.410 | 148,000 |
| 2023-11-10 | 9.660 | 9.660 | 9.440 | 9.450 | 9.450 | 74,000 |
| 2023-11-09 | 9.440 | 9.690 | 9.440 | 9.590 | 9.590 | 44,000 |
| 2023-11-08 | 9.750 | 9.750 | 9.500 | 9.510 | 9.510 | 124,000 |
| 2023-11-07 | 9.820 | 9.820 | 9.510 | 9.510 | 9.510 | 181,000 |
| 2023-11-06 | 9.810 | 9.830 | 9.650 | 9.720 | 9.720 | 139,000 |
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.