Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 3.860 | 3.870 | 3.730 | 3.870 | 3.870 | 7,000 |
| 2025-07-28 | 3.740 | 3.860 | 3.740 | 3.860 | 3.860 | 2,000 |
| 2025-07-25 | 3.800 | 3.860 | 3.800 | 3.840 | 3.840 | 15,000 |
| 2025-07-24 | 3.730 | 3.860 | 3.690 | 3.860 | 3.860 | 47,000 |
| 2025-07-23 | 3.820 | 3.840 | 3.690 | 3.840 | 3.840 | 17,000 |
| 2025-07-22 | 3.850 | 3.850 | 3.710 | 3.850 | 3.850 | 31,025 |
| 2025-07-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 2,000 |
| 2025-07-18 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 17,000 |
| 2025-07-17 | 3.860 | 4.070 | 3.860 | 4.070 | 4.070 | 4,000 |
| 2025-07-16 | 3.840 | 3.980 | 3.840 | 3.980 | 3.980 | 40,077 |
| 2025-07-15 | 3.910 | 4.010 | 3.810 | 4.010 | 4.010 | 26,169 |
| 2025-07-14 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 3,002 |
| 2025-07-11 | 3.930 | 4.070 | 3.900 | 4.040 | 4.040 | 39,001 |
| 2025-07-10 | 3.950 | 4.120 | 3.950 | 4.120 | 4.120 | 5,000 |
| 2025-07-09 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 6,000 |
| 2025-07-08 | 4.040 | 4.050 | 4.020 | 4.020 | 4.020 | 27,000 |
| 2025-07-07 | 4.170 | 4.250 | 4.170 | 4.250 | 4.250 | 3,000 |
| 2025-07-04 | 4.070 | 4.170 | 4.000 | 4.170 | 4.170 | 21,000 |
| 2025-07-03 | 4.140 | 4.200 | 4.000 | 4.200 | 4.200 | 8,000 |
| 2025-07-02 | 3.900 | 4.150 | 3.900 | 4.150 | 4.150 | 6,000 |
| 2025-07-01 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 3,189 |
| 2025-06-30 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 6,000 |
| 2025-06-27 | 3.820 | 3.940 | 3.740 | 3.940 | 3.940 | 25,000 |
| 2025-06-26 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 11,000 |
| 2025-06-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-06-24 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 9,000 |
| 2025-06-23 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 4,001 |
| 2025-06-20 | 3.780 | 3.920 | 3.650 | 3.920 | 3.920 | 32,000 |
| 2025-06-19 | 3.880 | 4.000 | 3.850 | 4.000 | 4.000 | 27,000 |
| 2025-06-18 | 3.850 | 4.000 | 3.820 | 4.000 | 4.000 | 9,000 |
| 2025-06-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,000 |
| 2025-06-16 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 16,000 |
| 2025-06-13 | 4.180 | 4.180 | 4.050 | 4.050 | 4.050 | 7,001 |
| 2025-06-12 | 3.950 | 4.160 | 3.950 | 4.030 | 4.030 | 28,000 |
| 2025-06-11 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 16,020 |
| 2025-06-10 | 3.910 | 3.930 | 3.910 | 3.930 | 3.930 | 11,000 |
| 2025-06-09 | 3.890 | 4.090 | 3.790 | 3.950 | 3.950 | 25,000 |
| 2025-06-06 | 3.890 | 3.890 | 3.820 | 3.820 | 3.820 | 25,000 |
| 2025-06-05 | 3.870 | 3.880 | 3.700 | 3.870 | 3.870 | 17,000 |
| 2025-06-04 | 3.790 | 3.860 | 3.780 | 3.860 | 3.860 | 30,000 |
| 2025-06-03 | 3.850 | 3.850 | 3.610 | 3.770 | 3.770 | 25,000 |
| 2025-06-02 | 3.820 | 3.820 | 3.710 | 3.810 | 3.810 | 12,000 |
| 2025-05-29 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 11,041 |
| 2025-05-28 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 8,000 |
| 2025-05-27 | 3.850 | 3.860 | 3.690 | 3.720 | 3.720 | 20,000 |
| 2025-05-26 | 3.900 | 3.940 | 3.850 | 3.850 | 3.850 | 47,000 |
| 2025-05-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2025-05-22 | 3.950 | 3.950 | 3.690 | 3.690 | 3.690 | 29,000 |
| 2025-05-21 | 3.550 | 3.800 | 3.540 | 3.800 | 3.800 | 31,000 |
| 2025-05-20 | 3.900 | 3.900 | 3.530 | 3.640 | 3.640 | 39,000 |
| 2025-05-19 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 42,000 |
| 2025-05-16 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 14,000 |
| 2025-05-15 | 3.800 | 3.890 | 3.750 | 3.850 | 3.850 | 16,002 |
| 2025-05-14 | 3.930 | 3.940 | 3.800 | 3.800 | 3.800 | 58,001 |
| 2025-05-13 | 3.980 | 3.980 | 3.860 | 3.920 | 3.920 | 40,000 |
| 2025-05-12 | 3.890 | 3.970 | 3.890 | 3.960 | 3.960 | 9,079 |
| 2025-05-09 | 3.900 | 4.000 | 3.830 | 3.890 | 3.890 | 47,007 |
| 2025-05-08 | 3.880 | 4.000 | 3.800 | 3.800 | 3.800 | 293,083 |
| 2025-05-07 | 3.880 | 4.030 | 3.880 | 4.000 | 4.000 | 78,000 |
| 2025-05-06 | 4.060 | 4.070 | 4.060 | 4.060 | 4.060 | 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.