Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10.300 | 11.000 | 10.300 | 11.000 | 11.000 | 1,951,000 |
| 2023-02-07 | 9.380 | 10.000 | 9.350 | 10.000 | 10.000 | 564,000 |
| 2023-02-06 | 9.000 | 9.100 | 8.980 | 9.100 | 9.100 | 56,000 |
| 2023-02-03 | 9.100 | 9.150 | 8.940 | 9.000 | 9.000 | 128,000 |
| 2023-02-02 | 9.000 | 9.140 | 9.000 | 9.100 | 9.100 | 52,000 |
| 2023-02-01 | 9.150 | 9.150 | 8.900 | 8.980 | 8.980 | 111,000 |
| 2023-01-31 | 8.970 | 9.160 | 8.970 | 9.150 | 9.150 | 43,000 |
| 2023-01-30 | 8.900 | 9.100 | 8.770 | 9.000 | 9.000 | 94,000 |
| 2023-01-17 | 8.760 | 8.980 | 8.760 | 8.960 | 8.960 | 34,000 |
| 2023-01-16 | 8.900 | 9.030 | 8.880 | 8.880 | 8.880 | 23,000 |
| 2023-01-13 | 8.880 | 9.120 | 8.860 | 8.900 | 8.900 | 78,000 |
| 2023-01-12 | 8.860 | 9.040 | 8.860 | 8.870 | 8.870 | 27,000 |
| 2023-01-11 | 8.840 | 8.870 | 8.780 | 8.870 | 8.870 | 25,000 |
| 2023-01-10 | 8.910 | 8.910 | 8.840 | 8.850 | 8.850 | 32,000 |
| 2023-01-09 | 8.880 | 8.880 | 8.810 | 8.820 | 8.820 | 34,000 |
| 2023-01-06 | 8.810 | 8.910 | 8.660 | 8.790 | 8.790 | 35,000 |
| 2023-01-05 | 8.900 | 8.960 | 8.810 | 8.810 | 8.810 | 36,000 |
| 2023-01-04 | 8.920 | 8.990 | 8.880 | 8.880 | 8.880 | 55,000 |
| 2023-01-03 | 8.950 | 9.030 | 8.910 | 8.920 | 8.920 | 16,000 |
| 2022-12-30 | 9.050 | 9.050 | 8.940 | 8.990 | 8.990 | 23,000 |
| 2022-12-29 | 9.030 | 9.030 | 8.900 | 9.010 | 9.010 | 45,000 |
| 2022-12-28 | 9.030 | 9.100 | 9.020 | 9.020 | 9.020 | 15,000 |
| 2022-12-27 | 9.050 | 9.160 | 9.030 | 9.030 | 9.030 | 47,000 |
| 2022-12-26 | 9.140 | 9.140 | 9.030 | 9.110 | 9.110 | 19,000 |
| 2022-12-23 | 9.010 | 9.120 | 9.000 | 9.000 | 9.000 | 43,000 |
| 2022-12-22 | 9.100 | 9.140 | 9.040 | 9.050 | 9.050 | 41,000 |
| 2022-12-21 | 9.110 | 9.280 | 9.070 | 9.080 | 9.080 | 43,000 |
| 2022-12-20 | 9.080 | 9.210 | 9.060 | 9.070 | 9.070 | 32,000 |
| 2022-12-19 | 9.100 | 9.330 | 9.070 | 9.070 | 9.070 | 40,000 |
| 2022-12-16 | 9.400 | 9.400 | 9.070 | 9.150 | 9.150 | 89,000 |
| 2022-12-15 | 9.130 | 9.200 | 9.130 | 9.160 | 9.160 | 37,000 |
| 2022-12-14 | 9.120 | 9.150 | 9.120 | 9.130 | 9.130 | 13,000 |
| 2022-12-13 | 9.150 | 9.270 | 9.040 | 9.140 | 9.140 | 38,000 |
| 2022-12-12 | 9.190 | 9.290 | 9.070 | 9.150 | 9.150 | 41,000 |
| 2022-12-09 | 9.310 | 9.310 | 9.190 | 9.190 | 9.190 | 26,000 |
| 2022-12-08 | 9.130 | 9.270 | 9.100 | 9.180 | 9.180 | 12,000 |
| 2022-12-07 | 9.110 | 9.300 | 9.100 | 9.130 | 9.130 | 38,000 |
| 2022-12-06 | 9.370 | 9.440 | 9.200 | 9.300 | 9.300 | 28,000 |
| 2022-12-05 | 9.340 | 9.620 | 9.340 | 9.400 | 9.400 | 30,000 |
| 2022-12-02 | 9.290 | 9.410 | 9.270 | 9.330 | 9.330 | 64,000 |
| 2022-12-01 | 9.370 | 9.400 | 9.270 | 9.280 | 9.280 | 66,000 |
| 2022-11-30 | 9.190 | 9.270 | 9.180 | 9.260 | 9.260 | 64,000 |
| 2022-11-29 | 9.080 | 9.340 | 9.080 | 9.190 | 9.190 | 33,000 |
| 2022-11-28 | 9.090 | 9.130 | 9.080 | 9.080 | 9.080 | 26,000 |
| 2022-11-25 | 9.130 | 9.140 | 9.080 | 9.080 | 9.080 | 73,000 |
| 2022-11-24 | 9.130 | 9.230 | 9.110 | 9.140 | 9.140 | 18,000 |
| 2022-11-23 | 9.120 | 9.330 | 9.110 | 9.120 | 9.120 | 71,000 |
| 2022-11-22 | 9.110 | 9.290 | 9.110 | 9.190 | 9.190 | 59,000 |
| 2022-11-21 | 9.200 | 9.460 | 9.200 | 9.230 | 9.230 | 39,000 |
| 2022-11-18 | 9.120 | 9.490 | 9.110 | 9.200 | 9.200 | 62,000 |
| 2022-11-17 | 9.070 | 9.250 | 9.070 | 9.150 | 9.150 | 54,000 |
| 2022-11-16 | 9.070 | 9.270 | 9.070 | 9.150 | 9.150 | 58,000 |
| 2022-11-15 | 9.090 | 9.170 | 9.050 | 9.070 | 9.070 | 52,000 |
| 2022-11-14 | 9.320 | 9.460 | 8.990 | 9.090 | 9.090 | 195,000 |
| 2022-11-11 | 9.640 | 9.640 | 9.330 | 9.390 | 9.390 | 74,000 |
| 2022-11-10 | 9.680 | 9.680 | 9.370 | 9.410 | 9.410 | 68,000 |
| 2022-11-09 | 9.530 | 9.950 | 9.480 | 9.660 | 9.660 | 143,000 |
| 2022-11-08 | 9.580 | 9.890 | 9.560 | 9.630 | 9.630 | 86,000 |
| 2022-11-07 | 9.850 | 10.000 | 9.630 | 9.660 | 9.660 | 80,000 |
| 2022-11-04 | 9.220 | 9.990 | 9.190 | 9.660 | 9.660 | 112,000 |
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.