Electric Power Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.550	9.550	9.260	9.340	9.340	92,000
2022-11-02	8.700	9.600	8.700	9.600	9.600	144,000
2022-11-01	8.600	8.730	8.600	8.730	8.730	22,000
2022-10-31	8.600	8.750	8.510	8.600	8.600	39,000
2022-10-28	8.800	8.800	8.560	8.760	8.760	42,000
2022-10-27	8.720	8.760	8.630	8.760	8.760	25,000
2022-10-26	8.500	8.740	8.500	8.720	8.720	25,000
2022-10-25	8.700	8.850	8.550	8.580	8.580	62,000
2022-10-24	8.870	8.870	8.690	8.690	8.690	46,000
2022-10-21	8.900	8.900	8.680	8.680	8.680	68,000
2022-10-20	8.880	8.910	8.710	8.750	8.750	50,000
2022-10-19	9.000	9.040	8.800	8.880	8.880	79,000
2022-10-18	8.860	9.140	8.680	8.800	8.800	128,000
2022-10-17	9.500	9.500	8.660	8.800	8.800	231,000
2022-10-14	10.000	10.000	9.590	9.590	9.590	197,000
2022-10-13	10.000	10.150	9.670	9.670	9.670	58,000
2022-10-12	9.800	10.500	9.800	10.000	10.000	58,000
2022-10-11	9.910	10.200	9.850	9.850	9.850	36,000
2022-10-07	10.150	10.600	10.150	10.300	10.300	41,000
2022-10-06	10.150	10.200	9.980	10.200	10.200	14,000
2022-10-05	10.200	10.450	10.000	10.000	10.000	81,000
2022-10-04	9.810	10.150	9.810	10.100	10.100	60,000
2022-10-03	9.630	9.860	9.580	9.720	9.720	44,000
2022-09-30	9.370	9.690	9.200	9.680	9.680	95,000
2022-09-29	8.820	9.960	8.820	9.400	9.400	284,000
2022-09-28	10.550	10.650	9.630	9.760	9.760	252,000
2022-09-27	10.600	10.750	10.500	10.700	10.700	64,000
2022-09-26	10.650	10.950	10.550	10.700	10.700	79,000
2022-09-23	11.150	11.200	10.800	10.900	10.900	32,000
2022-09-22	11.100	11.100	10.600	11.100	11.100	71,000
2022-09-21	11.100	11.150	10.850	10.900	10.900	79,000
2022-09-20	11.150	11.250	11.000	11.050	11.050	61,000
2022-09-19	11.150	11.200	11.050	11.100	11.100	70,000
2022-09-16	11.100	11.200	11.050	11.100	11.100	53,000
2022-09-15	11.250	11.250	11.000	11.050	11.050	94,000
2022-09-14	11.100	11.350	11.100	11.200	11.200	113,000
2022-09-13	11.200	11.250	11.150	11.200	11.200	67,000
2022-09-12	10.950	11.300	10.950	11.100	11.100	175,000
2022-09-08	11.250	11.400	10.900	11.100	11.100	111,000
2022-09-07	11.250	11.250	10.850	11.150	11.150	185,000
2022-09-06	11.550	11.600	11.050	11.350	11.350	293,000
2022-09-05	11.700	12.000	11.500	11.500	11.500	253,000
2022-09-02	11.800	11.850	11.700	11.800	11.800	73,000
2022-09-01	11.700	11.900	11.700	11.800	11.800	114,000
2022-08-31	11.700	11.900	11.700	11.700	11.700	143,000
2022-08-30	11.650	11.800	11.600	11.700	11.700	90,000
2022-08-29	11.600	11.650	11.000	11.650	11.650	163,000
2022-08-26	11.700	11.850	11.650	11.800	11.800	151,000
2022-08-25	11.850	11.850	11.600	11.800	11.800	172,000
2022-08-24	11.900	12.050	11.500	11.650	11.650	375,000
2022-08-23	12.150	12.150	11.800	11.950	11.950	237,000
2022-08-22	12.300	12.450	12.100	12.200	12.200	369,000
2022-08-19	12.100	12.200	11.900	12.150	12.150	455,000
2022-08-18	11.900	12.300	11.900	12.000	12.000	422,000
2022-08-17	12.000	12.050	11.800	11.900	11.900	217,000
2022-08-16	12.300	12.350	11.950	11.950	11.950	549,000
2022-08-15	11.950	12.100	11.700	12.000	12.000	504,000
2022-08-12	11.650	11.900	11.500	11.750	11.750	366,000
2022-08-11	12.550	12.700	11.500	11.550	11.550	2,043,000
2022-08-10	11.100	12.000	11.050	12.000	12.000	2,145,000

← NewerPage 17 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.