Electric Power Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.950	11.200	10.800	10.950	10.950	154,000
2022-08-08	10.750	10.850	10.650	10.800	10.800	114,000
2022-08-05	10.900	11.150	10.650	10.900	10.900	155,000
2022-08-04	10.900	10.950	10.550	10.650	10.650	196,000
2022-08-03	10.650	10.800	10.500	10.650	10.650	177,000
2022-08-02	11.000	11.000	10.600	10.650	10.650	221,000
2022-08-01	11.050	11.200	10.900	11.000	11.000	169,000
2022-07-29	11.100	11.250	10.750	11.100	11.100	367,000
2022-07-28	11.150	11.250	10.900	10.900	10.900	197,000
2022-07-27	10.850	10.850	10.650	10.850	10.850	170,000
2022-07-26	10.900	11.050	10.600	10.650	10.650	239,000
2022-07-25	11.250	11.250	10.800	10.850	10.850	248,000
2022-07-22	11.450	11.700	11.000	11.000	11.000	421,000
2022-07-21	11.050	11.350	11.000	11.300	11.300	216,000
2022-07-20	11.350	11.400	10.900	10.950	10.950	134,000
2022-07-19	11.250	11.300	11.000	11.150	11.150	104,000
2022-07-18	10.600	11.450	10.600	11.050	11.050	274,000
2022-07-15	10.950	10.950	10.600	10.700	10.700	129,000
2022-07-14	10.550	11.000	10.550	10.850	10.850	149,000
2022-07-13	10.650	10.700	10.400	10.500	10.500	147,000
2022-07-12	10.800	10.800	10.250	10.250	10.250	229,000
2022-07-11	11.100	11.200	10.700	10.800	10.800	296,000
2022-07-08	11.100	11.250	11.000	11.000	11.000	345,000
2022-07-07	11.000	11.200	10.800	11.050	11.050	220,000
2022-07-06	11.500	11.550	10.800	10.800	10.800	537,000
2022-07-05	11.250	11.500	10.850	11.350	11.350	334,000
2022-07-04	10.800	11.300	10.800	10.800	10.800	263,000
2022-07-01	11.900	11.900	10.800	10.800	10.800	607,000
2022-06-30	12.000	12.250	11.600	11.600	11.600	351,000
2022-06-29	12.200	12.250	12.000	12.150	12.150	259,000
2022-06-28	12.600	12.600	12.100	12.200	12.200	372,000
2022-06-27	13.050	13.450	12.550	12.600	12.600	2,289,000
2022-06-24	11.500	12.650	11.500	12.650	12.650	1,337,000
2022-06-23	11.600	11.750	11.400	11.500	11.500	175,000
2022-06-22	12.200	12.200	11.300	11.450	11.450	326,000
2022-06-21	12.200	12.300	11.900	12.100	12.100	292,000
2022-06-20	12.850	13.000	11.850	11.850	11.850	468,000
2022-06-17	12.600	13.150	12.600	12.800	12.800	391,000
2022-06-16	13.650	13.800	12.900	13.200	13.200	516,000
2022-06-15	13.300	13.650	13.200	13.350	13.350	364,000
2022-06-14	13.400	13.750	13.100	13.100	13.100	501,000
2022-06-13	14.200	14.200	13.400	13.400	13.400	975,000
2022-06-10	13.150	14.250	13.150	13.450	13.450	969,000
2022-06-09	13.200	13.500	12.950	13.200	13.200	367,000
2022-06-08	13.300	13.350	13.150	13.200	13.200	273,000
2022-06-07	13.350	13.550	13.050	13.150	13.150	443,000
2022-06-06	13.600	13.700	13.250	13.350	13.350	481,000
2022-06-02	14.500	14.600	13.550	13.700	13.700	1,419,000
2022-06-01	13.050	14.300	13.050	13.950	13.950	2,517,000
2022-05-31	13.550	13.550	12.950	13.050	13.050	881,000
2022-05-30	13.800	14.200	13.500	13.550	13.550	1,463,000
2022-05-27	13.800	14.250	13.350	13.750	13.750	1,866,000
2022-05-26	13.950	14.850	13.150	13.800	13.800	4,867,000
2022-05-25	12.700	13.500	12.600	13.500	13.500	2,252,000
2022-05-24	14.500	14.700	12.300	12.300	12.300	7,966,000
2022-05-23	12.750	13.400	12.600	13.400	13.400	1,578,000
2022-05-20	11.400	12.200	11.400	12.200	12.200	664,000
2022-05-19	11.200	11.350	11.050	11.100	11.100	133,000
2022-05-18	11.800	11.950	11.300	11.400	11.400	451,000
2022-05-17	12.650	12.800	11.650	11.650	11.650	1,312,000

← NewerPage 18 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.