Electric Power Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.650	12.800	11.650	11.650	11.650	1,312,000
2022-05-16	11.200	11.750	10.900	11.750	11.750	502,000
2022-05-13	10.300	10.700	10.300	10.700	10.700	244,000
2022-05-12	10.850	10.850	10.150	10.150	10.150	168,000
2022-05-11	10.700	10.900	10.500	10.500	10.500	116,000
2022-05-10	10.900	10.900	10.400	10.650	10.650	120,000
2022-05-09	10.900	10.900	10.500	10.600	10.600	105,000
2022-05-06	10.550	11.050	10.500	10.800	10.800	193,000
2022-05-05	10.350	10.650	10.350	10.550	10.550	238,000
2022-05-04	10.800	11.000	10.350	10.350	10.350	362,000
2022-05-03	11.100	11.850	10.750	10.850	10.850	481,000
2022-04-29	11.850	12.200	11.500	11.550	11.550	139,000
2022-04-28	11.400	11.800	11.400	11.650	11.650	139,000
2022-04-27	10.700	11.450	10.700	11.200	11.200	171,000
2022-04-26	11.500	11.800	11.300	11.400	11.400	117,000
2022-04-25	11.500	11.700	11.300	11.300	11.300	178,000
2022-04-22	11.950	12.050	11.750	11.900	11.900	153,000
2022-04-21	12.100	12.300	12.000	12.050	12.050	94,000
2022-04-20	12.100	12.250	12.000	12.050	12.050	96,000
2022-04-19	12.400	12.400	12.000	12.000	12.000	137,000
2022-04-18	12.000	12.400	11.900	12.000	12.000	163,000
2022-04-15	11.650	12.500	11.650	11.950	11.950	257,000
2022-04-14	12.250	12.750	12.200	12.250	12.250	129,000
2022-04-13	11.950	12.500	11.950	12.450	12.450	323,000
2022-04-12	11.650	12.300	11.600	11.900	11.900	114,000
2022-04-11	12.600	12.600	11.500	11.950	11.950	422,000
2022-04-08	12.700	12.950	12.550	12.600	12.600	135,000
2022-04-07	13.150	13.150	12.550	12.550	12.550	234,000
2022-04-06	12.950	13.300	12.550	12.950	12.950	400,000
2022-04-01	13.650	14.000	13.050	13.100	13.100	1,951,000
2022-03-31	12.450	13.650	12.300	13.650	13.650	1,300,000
2022-03-30	12.100	12.550	12.100	12.450	12.450	189,000
2022-03-29	12.150	12.150	12.000	12.050	12.050	78,000
2022-03-28	12.200	12.300	12.000	12.150	12.150	168,000
2022-03-25	12.600	12.600	12.200	12.300	12.300	149,000
2022-03-24	12.400	12.650	12.350	12.350	12.350	148,000
2022-03-23	12.750	12.750	12.400	12.400	12.400	146,000
2022-03-22	12.650	12.650	12.050	12.450	12.450	215,000
2022-03-21	12.400	12.550	12.300	12.350	12.350	111,000
2022-03-18	12.500	12.600	12.400	12.500	12.500	69,000
2022-03-17	12.200	12.800	12.150	12.500	12.500	381,000
2022-03-16	11.850	12.000	11.650	11.950	11.950	163,000
2022-03-15	12.000	12.100	11.600	11.700	11.700	300,000
2022-03-14	12.300	12.450	12.050	12.050	12.050	273,000
2022-03-11	12.650	12.650	12.250	12.300	12.300	125,000
2022-03-10	12.400	12.950	12.400	12.600	12.600	197,000
2022-03-09	12.100	12.500	12.100	12.150	12.150	243,000
2022-03-08	12.400	12.900	12.000	12.000	12.000	350,000
2022-03-07	13.300	13.300	12.600	12.750	12.750	338,000
2022-03-04	13.800	13.800	13.200	13.300	13.300	171,000
2022-03-03	13.900	14.250	13.700	13.850	13.850	107,000
2022-03-02	14.300	14.300	13.700	13.850	13.850	188,000
2022-03-01	13.450	13.900	13.300	13.750	13.750	301,000
2022-02-25	13.300	13.400	12.900	13.200	13.200	313,000
2022-02-24	14.150	14.150	13.000	13.100	13.100	501,000
2022-02-23	14.100	14.400	14.100	14.150	14.150	183,000
2022-02-22	14.600	14.600	14.000	14.100	14.100	428,000
2022-02-21	14.800	14.850	14.650	14.700	14.700	189,000
2022-02-18	14.800	14.950	14.550	14.750	14.750	169,000
2022-02-17	14.900	15.150	14.750	14.900	14.900	243,000

← NewerPage 19 of 21 · 1,222 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.