Electric Power Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	9.630	9.790	9.620	9.680	9.680	90,000
2023-11-02	9.600	9.700	9.560	9.610	9.610	222,000
2023-11-01	10.150	10.300	9.550	9.600	9.600	463,000
2023-10-31	11.200	11.550	9.900	10.150	10.150	1,645,000
2023-10-30	10.650	10.650	10.650	10.650	10.650	851,000
2023-10-27	9.350	9.750	9.350	9.700	9.700	283,000
2023-10-26	9.530	9.780	9.410	9.500	9.500	119,000
2023-10-25	9.500	9.600	9.360	9.500	9.500	169,000
2023-10-24	9.440	9.590	9.360	9.430	9.430	69,000
2023-10-23	9.730	9.760	9.420	9.500	9.500	113,000
2023-10-20	9.670	9.670	9.500	9.500	9.500	79,000
2023-10-19	9.550	9.670	9.500	9.670	9.670	61,000
2023-10-18	9.470	9.740	9.470	9.530	9.530	60,000
2023-10-17	9.580	9.770	9.510	9.510	9.510	63,000
2023-10-16	9.600	9.640	9.430	9.640	9.640	75,000
2023-10-13	9.770	9.770	9.620	9.620	9.620	116,000
2023-10-12	9.520	9.690	9.460	9.590	9.590	198,000
2023-10-11	9.700	9.700	9.480	9.520	9.520	125,000
2023-10-06	9.790	10.100	9.700	9.700	9.700	173,000
2023-10-05	9.800	9.800	9.600	9.600	9.600	98,000
2023-10-04	9.720	9.720	9.590	9.590	9.590	53,000
2023-10-03	9.750	9.760	9.700	9.720	9.720	52,000
2023-10-02	9.700	10.050	9.700	9.870	9.870	69,000
2023-09-28	9.890	9.890	9.680	9.880	9.880	44,000
2023-09-27	9.790	9.850	9.590	9.680	9.680	47,000
2023-09-26	10.050	10.050	9.720	9.770	9.770	129,000
2023-09-25	10.250	10.300	10.050	10.050	10.050	277,000
2023-09-22	10.100	10.150	10.050	10.100	10.100	131,000
2023-09-21	10.200	10.200	9.990	10.050	10.050	167,000
2023-09-20	10.150	10.250	10.000	10.050	10.050	131,000
2023-09-19	10.100	10.300	9.960	10.200	10.200	413,000
2023-09-18	10.000	10.300	9.810	9.840	9.840	306,000
2023-09-15	9.550	10.350	9.550	10.000	10.000	471,000
2023-09-14	9.580	9.700	9.500	9.500	9.500	132,000
2023-09-13	9.350	9.710	9.270	9.480	9.480	337,000
2023-09-12	10.450	10.500	9.520	9.530	9.530	992,000
2023-09-11	9.990	10.300	9.900	10.300	10.300	2,030,000
2023-09-08	8.850	9.370	8.800	9.370	9.370	308,000
2023-09-07	8.670	8.670	8.500	8.520	8.520	37,000
2023-09-06	8.720	8.720	8.490	8.680	8.680	51,000
2023-09-05	8.730	8.730	8.500	8.520	8.520	59,000
2023-09-04	8.630	8.640	8.500	8.550	8.550	87,000
2023-09-01	8.400	8.500	8.340	8.400	8.400	27,000
2023-08-31	8.390	8.440	8.300	8.400	8.400	24,000
2023-08-30	8.330	8.360	8.160	8.330	8.330	51,000
2023-08-29	8.450	8.450	8.330	8.330	8.330	85,000
2023-08-28	8.420	8.680	8.420	8.490	8.490	31,000
2023-08-25	8.700	8.700	8.490	8.490	8.490	54,000
2023-08-24	8.610	8.620	8.500	8.560	8.560	41,000
2023-08-23	8.510	8.650	8.460	8.600	8.600	124,000
2023-08-22	8.520	8.550	8.500	8.510	8.510	16,000
2023-08-21	8.600	8.600	8.500	8.520	8.520	30,000
2023-08-18	8.520	8.650	8.520	8.580	8.580	43,000
2023-08-17	8.700	8.700	8.600	8.680	8.680	34,000
2023-08-16	8.730	8.730	8.550	8.680	8.680	80,000
2023-08-15	8.950	8.950	8.800	8.850	8.850	16,000
2023-08-14	8.820	9.070	8.730	8.780	8.780	47,000
2023-08-11	9.110	9.110	8.800	8.940	8.940	30,000
2023-08-10	9.000	9.000	8.820	8.820	8.820	78,000
2023-08-09	8.980	9.180	8.980	9.000	9.000	39,000

← NewerPage 13 of 21 · 1,216 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.