Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.600 | 4.600 | 4.320 | 4.320 | 4.320 | 22,000 |
| 2026-07-22 | 4.340 | 4.480 | 4.340 | 4.460 | 4.460 | 23,000 |
| 2026-07-21 | 4.300 | 4.370 | 4.080 | 4.340 | 4.340 | 10,001 |
| 2026-07-20 | 4.160 | 4.380 | 4.160 | 4.300 | 4.300 | 16,002 |
| 2026-07-17 | 4.330 | 4.460 | 4.160 | 4.160 | 4.160 | 17,000 |
| 2026-07-16 | 4.500 | 4.500 | 4.260 | 4.330 | 4.330 | 24,000 |
| 2026-07-15 | 4.540 | 4.600 | 4.430 | 4.500 | 4.500 | 30,024 |
| 2026-07-14 | 4.850 | 4.850 | 4.370 | 4.570 | 4.570 | 76,000 |
| 2026-07-13 | 4.880 | 4.880 | 4.850 | 4.850 | 4.850 | 5,000 |
| 2026-07-10 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2026-07-09 | 4.950 | 4.950 | 4.550 | 4.830 | 4.830 | 28,000 |
| 2026-07-08 | 4.400 | 4.750 | 4.360 | 4.750 | 4.750 | 27,051 |
| 2026-07-07 | 4.450 | 4.520 | 4.360 | 4.400 | 4.400 | 32,230 |
| 2026-07-06 | 4.220 | 4.610 | 4.220 | 4.470 | 4.470 | 58,001 |
| 2026-07-03 | 4.080 | 4.290 | 4.080 | 4.220 | 4.220 | 34,000 |
| 2026-07-02 | 4.030 | 4.140 | 3.930 | 4.100 | 4.100 | 22,000 |
| 2026-07-01 | 4.220 | 4.220 | 4.030 | 4.030 | 4.030 | 156,000 |
| 2026-06-30 | 4.360 | 4.400 | 3.910 | 4.190 | 4.190 | 255,000 |
| 2026-06-29 | 4.350 | 4.450 | 4.310 | 4.340 | 4.340 | 22,467 |
| 2026-06-26 | 4.530 | 4.540 | 4.280 | 4.350 | 4.350 | 38,500 |
| 2026-06-25 | 4.780 | 4.780 | 4.530 | 4.530 | 4.530 | 100,000 |
| 2026-06-24 | 4.720 | 4.850 | 4.580 | 4.780 | 4.780 | 159,000 |
| 2026-06-23 | 4.810 | 4.860 | 4.660 | 4.720 | 4.720 | 77,000 |
| 2026-06-22 | 5.050 | 5.050 | 4.660 | 4.810 | 4.810 | 83,000 |
| 2026-06-18 | 4.830 | 4.980 | 4.710 | 4.780 | 4.780 | 33,266 |
| 2026-06-17 | 4.920 | 4.930 | 4.810 | 4.830 | 4.830 | 17,044 |
| 2026-06-16 | 5.020 | 5.020 | 4.840 | 4.930 | 4.930 | 45,000 |
| 2026-06-15 | 4.710 | 5.140 | 4.700 | 5.020 | 5.020 | 61,000 |
| 2026-06-12 | 5.000 | 5.000 | 4.830 | 4.990 | 4.990 | 85,000 |
| 2026-06-11 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 14,000 |
| 2026-06-10 | 5.150 | 5.150 | 4.900 | 5.060 | 5.060 | 80,000 |
| 2026-06-09 | 5.270 | 5.270 | 5.040 | 5.150 | 5.150 | 58,000 |
| 2026-06-08 | 4.990 | 5.290 | 4.850 | 5.270 | 5.270 | 97,012 |
| 2026-06-05 | 4.890 | 4.890 | 4.830 | 4.830 | 4.830 | 17,311 |
| 2026-06-04 | 4.850 | 4.900 | 4.820 | 4.900 | 4.900 | 63,000 |
| 2026-06-03 | 4.900 | 5.000 | 4.850 | 4.860 | 4.860 | 54,000 |
| 2026-06-02 | 4.600 | 4.970 | 4.420 | 4.940 | 4.940 | 116,300 |
| 2026-06-01 | 4.930 | 4.930 | 4.680 | 4.710 | 4.710 | 66,260 |
| 2026-05-29 | 5.180 | 5.180 | 4.850 | 4.850 | 4.850 | 34,555 |
| 2026-05-28 | 5.150 | 5.150 | 4.820 | 4.840 | 4.840 | 211,000 |
| 2026-05-27 | 5.130 | 5.500 | 5.030 | 5.130 | 5.130 | 155,020 |
| 2026-05-26 | 5.180 | 5.380 | 4.960 | 5.080 | 5.080 | 153,001 |
| 2026-05-25 | 5.600 | 5.870 | 5.400 | 5.410 | 5.410 | 180,000 |
| 2026-05-22 | 5.880 | 5.880 | 5.570 | 5.780 | 5.780 | 112,000 |
| 2026-05-21 | 6.190 | 6.190 | 5.750 | 5.880 | 5.880 | 76,000 |
| 2026-05-20 | 6.180 | 6.180 | 5.730 | 6.080 | 6.080 | 163,334 |
| 2026-05-19 | 6.100 | 6.300 | 5.600 | 5.930 | 5.930 | 330,200 |
| 2026-05-18 | 5.150 | 6.010 | 5.150 | 6.010 | 6.010 | 300,234 |
| 2026-05-15 | 5.150 | 5.470 | 4.900 | 5.470 | 5.470 | 159,000 |
| 2026-05-14 | 5.150 | 5.290 | 5.010 | 5.070 | 5.070 | 296,024 |
| 2026-05-13 | 4.600 | 4.810 | 4.600 | 4.810 | 4.810 | 223,000 |
| 2026-05-12 | 4.490 | 4.490 | 4.350 | 4.380 | 4.380 | 77,003 |
| 2026-05-11 | 4.840 | 4.840 | 4.420 | 4.500 | 4.500 | 86,021 |
| 2026-05-08 | 5.040 | 5.040 | 4.660 | 4.850 | 4.850 | 145,020 |
| 2026-05-07 | 4.900 | 4.900 | 4.420 | 4.590 | 4.590 | 178,371 |
| 2026-05-06 | 5.010 | 5.010 | 4.700 | 4.900 | 4.900 | 91,000 |
| 2026-05-05 | 4.680 | 5.130 | 4.680 | 5.020 | 5.020 | 191,000 |
| 2026-05-04 | 5.050 | 5.050 | 4.680 | 4.680 | 4.680 | 246,001 |
| 2026-04-30 | 5.200 | 5.380 | 5.130 | 5.200 | 5.200 | 359,000 |
| 2026-04-29 | 6.580 | 6.580 | 5.410 | 5.700 | 5.700 | 656,200 |
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.