Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 338,000 |
| 2026-04-27 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 111,010 |
| 2026-04-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 268,010 |
| 2026-04-23 | 4.510 | 4.530 | 4.450 | 4.530 | 4.530 | 536,005 |
| 2026-04-22 | 4.120 | 4.120 | 3.980 | 4.120 | 4.120 | 367,000 |
| 2026-04-21 | 3.410 | 3.750 | 3.380 | 3.750 | 3.750 | 253,000 |
| 2026-04-20 | 3.100 | 3.410 | 3.030 | 3.410 | 3.410 | 78,000 |
| 2026-04-17 | 3.030 | 3.250 | 2.950 | 3.100 | 3.100 | 76,000 |
| 2026-04-16 | 3.000 | 3.090 | 3.000 | 3.070 | 3.070 | 21,000 |
| 2026-04-15 | 3.050 | 3.100 | 2.810 | 3.040 | 3.040 | 129,000 |
| 2026-04-14 | 3.170 | 3.170 | 3.040 | 3.040 | 3.040 | 86,000 |
| 2026-04-13 | 3.160 | 3.170 | 3.060 | 3.170 | 3.170 | 22,000 |
| 2026-04-10 | 3.010 | 3.280 | 3.010 | 3.170 | 3.170 | 40,000 |
| 2026-04-09 | 3.150 | 3.160 | 3.060 | 3.060 | 3.060 | 17,001 |
| 2026-04-08 | 3.060 | 3.100 | 3.050 | 3.050 | 3.050 | 44,000 |
| 2026-04-07 | 3.150 | 3.150 | 3.030 | 3.100 | 3.100 | 43,001 |
| 2026-04-02 | 3.250 | 3.330 | 3.010 | 3.200 | 3.200 | 108,000 |
| 2026-04-01 | 3.130 | 3.130 | 3.020 | 3.130 | 3.130 | 26,206 |
| 2026-03-31 | 3.360 | 3.360 | 3.040 | 3.130 | 3.130 | 64,336 |
| 2026-03-30 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1,001 |
| 2026-03-27 | 3.250 | 3.340 | 3.250 | 3.340 | 3.340 | 43,200 |
| 2026-03-26 | 3.300 | 3.330 | 3.280 | 3.330 | 3.330 | 6,014 |
| 2026-03-25 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 3,048 |
| 2026-03-24 | 3.380 | 3.380 | 3.340 | 3.350 | 3.350 | 20,010 |
| 2026-03-23 | 3.330 | 3.520 | 3.300 | 3.350 | 3.350 | 30,009 |
| 2026-03-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 21,013 |
| 2026-03-19 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 34,002 |
| 2026-03-18 | 3.400 | 3.400 | 3.290 | 3.340 | 3.340 | 25,018 |
| 2026-03-17 | 3.430 | 3.430 | 3.380 | 3.380 | 3.380 | 26,004 |
| 2026-03-16 | 3.330 | 3.490 | 3.270 | 3.270 | 3.270 | 43,006 |
| 2026-03-13 | 3.380 | 3.430 | 3.340 | 3.430 | 3.430 | 18,000 |
| 2026-03-12 | 3.430 | 3.450 | 3.350 | 3.410 | 3.410 | 47,998 |
| 2026-03-11 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 24,003 |
| 2026-03-10 | 3.530 | 3.830 | 3.530 | 3.550 | 3.550 | 25,001 |
| 2026-03-09 | 3.350 | 3.700 | 3.300 | 3.660 | 3.660 | 41,001 |
| 2026-03-06 | 3.300 | 3.480 | 3.300 | 3.450 | 3.450 | 20,001 |
| 2026-03-05 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 14,000 |
| 2026-03-04 | 3.220 | 3.360 | 3.180 | 3.220 | 3.220 | 20,000 |
| 2026-03-03 | 3.300 | 3.340 | 3.160 | 3.220 | 3.220 | 28,043 |
| 2026-03-02 | 3.310 | 3.310 | 3.210 | 3.300 | 3.300 | 50,100 |
| 2026-02-26 | 3.280 | 3.410 | 3.220 | 3.380 | 3.380 | 36,000 |
| 2026-02-25 | 3.300 | 3.490 | 3.210 | 3.480 | 3.480 | 153,020 |
| 2026-02-24 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 105,477 |
| 2026-02-23 | 3.360 | 3.360 | 3.240 | 3.240 | 3.240 | 14,000 |
| 2026-02-11 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 39,000 |
| 2026-02-10 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 26,000 |
| 2026-02-09 | 3.480 | 3.480 | 3.350 | 3.350 | 3.350 | 6,000 |
| 2026-02-06 | 3.200 | 3.530 | 3.200 | 3.480 | 3.480 | 51,000 |
| 2026-02-05 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2026-02-04 | 3.340 | 3.400 | 3.300 | 3.300 | 3.300 | 24,000 |
| 2026-02-03 | 3.330 | 3.460 | 3.330 | 3.330 | 3.330 | 29,001 |
| 2026-02-02 | 3.400 | 3.500 | 3.330 | 3.330 | 3.330 | 36,001 |
| 2026-01-30 | 3.400 | 3.410 | 3.400 | 3.400 | 3.400 | 62,303 |
| 2026-01-29 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 9,001 |
| 2026-01-28 | 3.410 | 3.450 | 3.210 | 3.450 | 3.450 | 66,106 |
| 2026-01-27 | 3.390 | 3.400 | 3.300 | 3.310 | 3.310 | 41,001 |
| 2026-01-26 | 3.400 | 3.490 | 3.320 | 3.320 | 3.320 | 73,000 |
| 2026-01-23 | 3.450 | 3.470 | 3.370 | 3.370 | 3.370 | 17,996 |
| 2026-01-22 | 3.400 | 3.420 | 3.350 | 3.390 | 3.390 | 42,008 |
| 2026-01-21 | 3.230 | 3.370 | 3.230 | 3.350 | 3.350 | 38,005 |
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.