Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.350 | 3.480 | 3.130 | 3.350 | 3.350 | 154,003 |
| 2026-01-19 | 3.360 | 3.500 | 3.290 | 3.350 | 3.350 | 167,010 |
| 2026-01-16 | 3.400 | 3.530 | 3.400 | 3.400 | 3.400 | 82,000 |
| 2026-01-15 | 3.360 | 3.480 | 3.360 | 3.400 | 3.400 | 70,031 |
| 2026-01-14 | 3.420 | 3.420 | 3.330 | 3.400 | 3.400 | 91,233 |
| 2026-01-13 | 3.500 | 3.500 | 3.330 | 3.330 | 3.330 | 64,000 |
| 2026-01-12 | 3.480 | 3.500 | 3.400 | 3.420 | 3.420 | 100,001 |
| 2026-01-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,723 |
| 2026-01-08 | 3.720 | 3.720 | 3.420 | 3.580 | 3.580 | 18,006 |
| 2026-01-07 | 3.560 | 3.560 | 3.550 | 3.560 | 3.560 | 13,006 |
| 2026-01-06 | 3.530 | 3.560 | 3.460 | 3.560 | 3.560 | 41,007 |
| 2026-01-05 | 3.750 | 3.750 | 3.500 | 3.530 | 3.530 | 102,431 |
| 2026-01-02 | 3.850 | 3.850 | 3.560 | 3.780 | 3.780 | 51,000 |
| 2025-12-31 | 3.710 | 3.710 | 3.660 | 3.660 | 3.660 | 18,000 |
| 2025-12-30 | 3.710 | 3.750 | 3.690 | 3.710 | 3.710 | 48,073 |
| 2025-12-29 | 3.690 | 3.820 | 3.690 | 3.820 | 3.820 | 21,000 |
| 2025-12-26 | 3.900 | 3.900 | 3.700 | 3.830 | 3.830 | 15,000 |
| 2025-12-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2025-12-23 | 3.750 | 3.750 | 3.740 | 3.740 | 3.740 | 8,000 |
| 2025-12-22 | 3.730 | 3.750 | 3.660 | 3.730 | 3.730 | 26,001 |
| 2025-12-19 | 3.900 | 3.910 | 3.790 | 3.790 | 3.790 | 26,000 |
| 2025-12-18 | 3.850 | 3.850 | 3.820 | 3.850 | 3.850 | 5,001 |
| 2025-12-17 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 3,000 |
| 2025-12-16 | 3.930 | 3.990 | 3.820 | 3.820 | 3.820 | 20,000 |
| 2025-12-15 | 3.880 | 3.930 | 3.800 | 3.930 | 3.930 | 16,001 |
| 2025-12-12 | 3.880 | 3.880 | 3.790 | 3.880 | 3.880 | 11,000 |
| 2025-12-11 | 3.800 | 3.880 | 3.780 | 3.880 | 3.880 | 12,000 |
| 2025-12-10 | 3.850 | 3.940 | 3.800 | 3.830 | 3.830 | 19,119 |
| 2025-12-09 | 3.720 | 3.850 | 3.720 | 3.850 | 3.850 | 45,000 |
| 2025-12-08 | 3.750 | 3.830 | 3.720 | 3.830 | 3.830 | 27,000 |
| 2025-12-05 | 3.870 | 3.870 | 3.730 | 3.840 | 3.840 | 19,723 |
| 2025-12-04 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 7,000 |
| 2025-12-03 | 3.760 | 3.850 | 3.760 | 3.850 | 3.850 | 14,497 |
| 2025-12-02 | 3.870 | 3.880 | 3.760 | 3.760 | 3.760 | 8,000 |
| 2025-12-01 | 3.900 | 3.910 | 3.750 | 3.880 | 3.880 | 31,000 |
| 2025-11-28 | 3.780 | 3.780 | 3.760 | 3.770 | 3.770 | 30,066 |
| 2025-11-27 | 3.720 | 3.790 | 3.720 | 3.780 | 3.780 | 36,000 |
| 2025-11-26 | 3.660 | 3.780 | 3.660 | 3.720 | 3.720 | 57,004 |
| 2025-11-25 | 3.610 | 3.850 | 3.610 | 3.840 | 3.840 | 15,000 |
| 2025-11-24 | 3.880 | 3.880 | 3.710 | 3.850 | 3.850 | 39,004 |
| 2025-11-21 | 4.220 | 4.220 | 3.750 | 3.880 | 3.880 | 43,010 |
| 2025-11-20 | 3.880 | 3.980 | 3.820 | 3.980 | 3.980 | 40,000 |
| 2025-11-19 | 4.020 | 4.180 | 3.690 | 3.940 | 3.940 | 170,000 |
| 2025-11-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 209,168 |
| 2025-11-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 4,000 |
| 2025-11-14 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 30,000 |
| 2025-11-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 11,000 |
| 2025-11-12 | 3.650 | 3.650 | 3.630 | 3.640 | 3.640 | 24,022 |
| 2025-11-11 | 3.530 | 3.850 | 3.530 | 3.630 | 3.630 | 78,000 |
| 2025-11-10 | 3.690 | 3.700 | 3.630 | 3.630 | 3.630 | 51,024 |
| 2025-11-07 | 3.730 | 3.740 | 3.700 | 3.740 | 3.740 | 32,005 |
| 2025-11-06 | 3.750 | 3.750 | 3.670 | 3.680 | 3.680 | 33,000 |
| 2025-11-05 | 3.720 | 3.720 | 3.700 | 3.720 | 3.720 | 14,036 |
| 2025-11-04 | 3.710 | 3.720 | 3.710 | 3.720 | 3.720 | 28,200 |
| 2025-11-03 | 3.920 | 3.940 | 3.760 | 3.760 | 3.760 | 16,021 |
| 2025-10-31 | 3.750 | 3.750 | 3.690 | 3.730 | 3.730 | 9,000 |
| 2025-10-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 6,000 |
| 2025-10-29 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 28,001 |
| 2025-10-28 | 3.700 | 3.770 | 3.700 | 3.770 | 3.770 | 11,000 |
| 2025-10-27 | 3.820 | 3.820 | 3.710 | 3.820 | 3.820 | 18,000 |
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.