Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.820 | 3.820 | 3.710 | 3.820 | 3.820 | 18,000 |
| 2025-10-23 | 3.720 | 3.820 | 3.720 | 3.820 | 3.820 | 28,000 |
| 2025-10-22 | 3.710 | 3.750 | 3.710 | 3.750 | 3.750 | 12,169 |
| 2025-10-21 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1,300 |
| 2025-10-20 | 3.790 | 3.790 | 3.700 | 3.750 | 3.750 | 12,000 |
| 2025-10-17 | 3.750 | 3.750 | 3.700 | 3.710 | 3.710 | 12,052 |
| 2025-10-16 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 9,000 |
| 2025-10-15 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 7,000 |
| 2025-10-14 | 3.760 | 3.760 | 3.730 | 3.750 | 3.750 | 27,000 |
| 2025-10-13 | 3.730 | 3.800 | 3.730 | 3.800 | 3.800 | 35,042 |
| 2025-10-09 | 3.760 | 3.790 | 3.760 | 3.790 | 3.790 | 22,000 |
| 2025-10-08 | 3.800 | 3.900 | 3.780 | 3.780 | 3.780 | 28,000 |
| 2025-10-07 | 3.800 | 3.850 | 3.800 | 3.800 | 3.800 | 30,001 |
| 2025-10-03 | 3.770 | 3.790 | 3.770 | 3.790 | 3.790 | 31,001 |
| 2025-10-02 | 3.730 | 3.850 | 3.730 | 3.850 | 3.850 | 32,006 |
| 2025-10-01 | 3.930 | 3.930 | 3.780 | 3.780 | 3.780 | 41,010 |
| 2025-09-30 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 25,446 |
| 2025-09-29 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2025-09-26 | 3.940 | 3.940 | 3.810 | 3.810 | 3.810 | 45,082 |
| 2025-09-25 | 3.920 | 3.960 | 3.890 | 3.940 | 3.940 | 33,003 |
| 2025-09-24 | 3.900 | 3.910 | 3.870 | 3.880 | 3.880 | 32,000 |
| 2025-09-23 | 3.990 | 3.990 | 3.870 | 3.900 | 3.900 | 44,000 |
| 2025-09-22 | 3.880 | 3.930 | 3.830 | 3.840 | 3.840 | 35,148 |
| 2025-09-19 | 3.860 | 3.890 | 3.830 | 3.880 | 3.880 | 30,000 |
| 2025-09-18 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 62,150 |
| 2025-09-17 | 3.830 | 3.880 | 3.830 | 3.840 | 3.840 | 22,003 |
| 2025-09-16 | 3.790 | 3.830 | 3.780 | 3.830 | 3.830 | 23,000 |
| 2025-09-15 | 4.180 | 4.180 | 3.830 | 3.830 | 3.830 | 39,000 |
| 2025-09-12 | 3.760 | 3.920 | 3.750 | 3.900 | 3.900 | 39,000 |
| 2025-09-11 | 3.940 | 3.940 | 3.800 | 3.850 | 3.850 | 194,067 |
| 2025-09-10 | 3.980 | 3.980 | 3.730 | 3.730 | 3.730 | 113,000 |
| 2025-09-09 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 73,013 |
| 2025-09-08 | 3.890 | 3.890 | 3.840 | 3.840 | 3.840 | 27,000 |
| 2025-09-05 | 3.960 | 3.960 | 3.780 | 3.780 | 3.780 | 116,002 |
| 2025-09-04 | 3.950 | 3.950 | 3.770 | 3.790 | 3.790 | 19,000 |
| 2025-09-03 | 3.850 | 3.860 | 3.800 | 3.800 | 3.800 | 31,000 |
| 2025-09-02 | 3.800 | 3.850 | 3.800 | 3.820 | 3.820 | 14,001 |
| 2025-09-01 | 3.770 | 3.790 | 3.770 | 3.790 | 3.790 | 14,000 |
| 2025-08-29 | 3.880 | 3.880 | 3.800 | 3.830 | 3.830 | 34,000 |
| 2025-08-28 | 3.800 | 3.830 | 3.760 | 3.830 | 3.830 | 72,000 |
| 2025-08-27 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 47,094 |
| 2025-08-26 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 68,160 |
| 2025-08-25 | 3.950 | 3.950 | 3.760 | 3.840 | 3.840 | 66,001 |
| 2025-08-22 | 3.840 | 3.850 | 3.780 | 3.840 | 3.840 | 33,561 |
| 2025-08-21 | 3.740 | 3.850 | 3.730 | 3.840 | 3.840 | 51,003 |
| 2025-08-20 | 3.730 | 3.870 | 3.730 | 3.750 | 3.750 | 35,000 |
| 2025-08-19 | 3.880 | 3.880 | 3.820 | 3.860 | 3.860 | 154,000 |
| 2025-08-18 | 3.980 | 4.000 | 3.820 | 3.900 | 3.900 | 149,143 |
| 2025-08-15 | 3.850 | 3.980 | 3.700 | 3.910 | 3.910 | 160,003 |
| 2025-08-14 | 3.890 | 3.990 | 3.890 | 3.970 | 3.970 | 26,003 |
| 2025-08-13 | 3.860 | 3.990 | 3.860 | 3.980 | 3.980 | 20,000 |
| 2025-08-12 | 3.800 | 3.980 | 3.800 | 3.970 | 3.970 | 44,000 |
| 2025-08-11 | 3.990 | 4.090 | 3.990 | 4.020 | 4.020 | 118,000 |
| 2025-08-08 | 3.930 | 4.250 | 3.930 | 3.980 | 3.980 | 73,000 |
| 2025-08-07 | 3.900 | 3.900 | 3.780 | 3.880 | 3.880 | 6,000 |
| 2025-08-06 | 3.870 | 3.900 | 3.800 | 3.880 | 3.880 | 34,000 |
| 2025-08-05 | 3.760 | 3.890 | 3.760 | 3.870 | 3.870 | 23,000 |
| 2025-08-04 | 3.650 | 3.900 | 3.650 | 3.900 | 3.900 | 9,000 |
| 2025-08-01 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 18,088 |
| 2025-07-31 | 3.890 | 3.890 | 3.710 | 3.790 | 3.790 | 55,000 |
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.