Electric Power Technology Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.850	15.350	14.800	14.800	14.800	444,000
2022-02-15	14.250	15.350	14.250	14.550	14.550	519,000
2022-02-14	14.550	14.550	14.100	14.250	14.250	435,000
2022-02-11	14.750	15.000	14.700	14.800	14.800	380,000
2022-02-10	16.400	16.400	15.000	15.100	15.100	1,665,000
2022-02-09	14.300	15.500	14.200	15.500	15.500	1,455,000
2022-02-08	14.200	14.400	13.800	14.100	14.100	506,000
2022-02-07	14.100	14.650	13.800	13.850	13.850	685,000
2022-01-26	13.750	14.750	13.750	14.000	14.000	591,000
2022-01-25	14.200	15.300	14.200	14.500	14.500	442,000
2022-01-24	14.000	14.800	14.000	14.550	14.550	570,000
2022-01-21	15.400	15.700	14.650	14.900	14.900	562,000
2022-01-20	16.500	16.550	15.600	15.600	15.600	498,000
2022-01-19	16.050	17.250	16.050	16.150	16.150	1,099,000
2022-01-18	15.850	16.700	15.500	16.550	16.550	811,000
2022-01-17	16.450	16.500	15.450	15.700	15.700	1,051,000
2022-01-14	17.000	17.100	15.900	16.150	16.150	1,414,000
2022-01-13	18.800	18.800	17.200	17.250	17.250	2,712,000
2022-01-12	17.100	17.650	16.050	17.250	17.250	2,895,000
2022-01-11	18.200	19.150	16.050	16.600	16.600	11,102,000
2022-01-10	16.000	17.800	15.900	17.800	17.800	7,040,000
2022-01-07	14.800	16.200	14.600	16.200	16.200	3,606,000
2022-01-06	14.300	15.250	14.100	14.750	14.750	1,778,000
2022-01-05	15.400	15.900	14.000	14.150	14.150	4,146,000
2022-01-04	13.850	15.100	13.800	15.100	15.100	5,500,000
2022-01-03	12.900	13.950	12.900	13.750	13.750	846,000
2021-12-30	12.750	12.950	12.650	12.750	12.750	121,000
2021-12-29	13.000	13.050	12.850	12.950	12.950	134,000
2021-12-28	12.850	13.500	12.800	12.800	12.800	375,000
2021-12-27	12.450	12.850	12.450	12.600	12.600	292,000
2021-12-24	12.600	12.650	12.500	12.500	12.500	145,000
2021-12-23	12.650	12.650	12.450	12.500	12.500	247,000
2021-12-22	12.750	12.750	12.500	12.650	12.650	86,000
2021-12-21	12.600	12.750	12.500	12.600	12.600	70,000
2021-12-20	12.700	12.900	12.500	12.600	12.600	220,000
2021-12-17	13.150	13.150	12.550	12.700	12.700	179,000
2021-12-16	12.850	13.150	12.800	12.900	12.900	194,000
2021-12-15	12.650	13.050	12.350	12.850	12.850	268,000
2021-12-14	13.100	13.350	12.600	12.650	12.650	434,000
2021-12-13	13.100	13.500	13.000	13.150	13.150	420,000
2021-12-10	13.400	13.600	13.000	13.200	13.200	432,000
2021-12-09	14.300	14.300	13.400	13.600	13.600	546,000
2021-12-08	14.100	14.450	14.000	14.400	14.400	318,000
2021-12-07	14.650	14.750	14.000	14.100	14.100	640,000
2021-12-06	13.850	14.900	13.700	14.650	14.650	1,389,000
2021-12-03	13.000	13.850	13.000	13.600	13.600	358,000
2021-12-02	13.250	13.450	12.800	13.000	13.000	228,000
2021-12-01	12.600	13.400	12.600	13.250	13.250	226,000
2021-11-30	12.800	13.500	12.800	13.050	13.050	411,000
2021-11-29	12.000	13.150	12.000	12.500	12.500	371,000
2021-11-26	13.050	13.200	12.100	12.650	12.650	1,056,000
2021-11-25	13.450	14.450	13.200	13.300	13.300	4,844,000
2021-11-24	13.200	13.300	13.000	13.150	13.150	295,000
2021-11-23	13.000	13.550	12.850	13.150	13.150	398,000
2021-11-22	13.450	13.550	12.800	13.250	13.250	862,000
2021-11-19	12.300	13.050	11.900	13.050	13.050	1,473,000
2021-11-18	11.950	12.100	11.800	11.900	11.900	179,000
2021-11-17	12.500	12.500	11.950	12.050	12.050	514,000
2021-11-16	11.450	12.100	11.450	11.800	11.800	339,000
2021-11-15	11.600	11.650	11.300	11.450	11.450	384,000

← NewerPage 20 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.