Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 4.060 | 4.060 | 3.940 | 4.060 | 4.060 | 18,139 |
| 2025-05-02 | 4.050 | 4.100 | 4.000 | 4.060 | 4.060 | 75,004 |
| 2025-04-30 | 4.020 | 4.100 | 3.990 | 4.040 | 4.040 | 46,003 |
| 2025-04-29 | 3.820 | 4.100 | 3.820 | 4.100 | 4.100 | 78,000 |
| 2025-04-28 | 4.230 | 4.230 | 4.100 | 4.100 | 4.100 | 25,004 |
| 2025-04-25 | 4.180 | 4.250 | 4.180 | 4.200 | 4.200 | 38,150 |
| 2025-04-24 | 4.180 | 4.190 | 4.180 | 4.180 | 4.180 | 14,000 |
| 2025-04-23 | 4.490 | 4.490 | 4.140 | 4.300 | 4.300 | 43,000 |
| 2025-04-22 | 4.280 | 4.280 | 3.910 | 4.090 | 4.090 | 150,000 |
| 2025-04-21 | 4.610 | 4.610 | 4.280 | 4.280 | 4.280 | 172,000 |
| 2025-04-18 | 4.800 | 5.180 | 4.750 | 4.750 | 4.750 | 42,003 |
| 2025-04-17 | 4.410 | 4.850 | 4.410 | 4.810 | 4.810 | 29,000 |
| 2025-04-16 | 4.870 | 4.910 | 4.850 | 4.850 | 4.850 | 55,000 |
| 2025-04-15 | 5.090 | 5.100 | 4.850 | 5.100 | 5.100 | 17,000 |
| 2025-04-14 | 5.000 | 5.100 | 5.000 | 5.090 | 5.090 | 61,000 |
| 2025-04-11 | 5.300 | 5.300 | 4.940 | 5.230 | 5.230 | 26,417 |
| 2025-04-10 | 5.370 | 5.370 | 5.300 | 5.370 | 5.370 | 43,000 |
| 2025-04-09 | 5.290 | 5.290 | 4.780 | 4.890 | 4.890 | 68,000 |
| 2025-04-08 | 5.320 | 5.350 | 5.190 | 5.290 | 5.290 | 92,000 |
| 2025-04-07 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 18,000 |
| 2025-04-02 | 6.340 | 6.390 | 6.340 | 6.390 | 6.390 | 2,002 |
| 2025-04-01 | 5.880 | 6.340 | 5.880 | 6.340 | 6.340 | 34,000 |
| 2025-03-31 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 4,000 |
| 2025-03-28 | 6.330 | 6.330 | 6.060 | 6.330 | 6.330 | 3,001 |
| 2025-03-27 | 6.020 | 6.350 | 6.010 | 6.350 | 6.350 | 10,000 |
| 2025-03-26 | 6.160 | 6.200 | 6.160 | 6.200 | 6.200 | 9,001 |
| 2025-03-25 | 6.060 | 6.300 | 6.060 | 6.160 | 6.160 | 12,000 |
| 2025-03-24 | 6.250 | 6.300 | 6.200 | 6.300 | 6.300 | 11,007 |
| 2025-03-21 | 6.220 | 6.300 | 6.220 | 6.250 | 6.250 | 5,000 |
| 2025-03-20 | 6.370 | 6.370 | 6.220 | 6.220 | 6.220 | 14,000 |
| 2025-03-19 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 8,006 |
| 2025-03-18 | 6.360 | 6.450 | 6.360 | 6.360 | 6.360 | 32,000 |
| 2025-03-17 | 6.570 | 6.590 | 6.300 | 6.590 | 6.590 | 27,131 |
| 2025-03-14 | 6.450 | 6.570 | 6.450 | 6.570 | 6.570 | 14,001 |
| 2025-03-13 | 6.560 | 6.780 | 6.560 | 6.780 | 6.780 | 22,003 |
| 2025-03-12 | 6.450 | 7.050 | 6.450 | 6.800 | 6.800 | 38,000 |
| 2025-03-11 | 6.320 | 6.560 | 6.320 | 6.440 | 6.440 | 16,000 |
| 2025-03-10 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2025-03-07 | 6.900 | 7.030 | 6.860 | 6.860 | 6.860 | 12,001 |
| 2025-03-06 | 6.740 | 7.190 | 6.740 | 7.030 | 7.030 | 34,000 |
| 2025-03-05 | 7.000 | 7.000 | 6.810 | 6.910 | 6.910 | 24,000 |
| 2025-03-04 | 7.100 | 7.150 | 7.000 | 7.000 | 7.000 | 22,002 |
| 2025-03-03 | 6.900 | 7.120 | 6.710 | 7.100 | 7.100 | 13,000 |
| 2025-02-27 | 7.200 | 7.200 | 6.860 | 6.900 | 6.900 | 33,000 |
| 2025-02-26 | 6.690 | 7.000 | 6.690 | 6.910 | 6.910 | 20,001 |
| 2025-02-25 | 7.110 | 7.110 | 6.700 | 6.930 | 6.930 | 47,004 |
| 2025-02-24 | 7.000 | 7.000 | 6.690 | 6.900 | 6.900 | 114,005 |
| 2025-02-21 | 7.040 | 7.080 | 6.820 | 7.080 | 7.080 | 22,000 |
| 2025-02-20 | 7.190 | 7.190 | 7.040 | 7.040 | 7.040 | 17,000 |
| 2025-02-19 | 7.330 | 7.330 | 7.000 | 7.000 | 7.000 | 17,000 |
| 2025-02-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-02-17 | 7.000 | 7.010 | 7.000 | 7.000 | 7.000 | 32,006 |
| 2025-02-14 | 7.300 | 7.480 | 6.970 | 6.970 | 6.970 | 62,001 |
| 2025-02-13 | 7.130 | 7.300 | 7.130 | 7.300 | 7.300 | 8,002 |
| 2025-02-12 | 7.050 | 7.400 | 7.050 | 7.130 | 7.130 | 18,000 |
| 2025-02-11 | 6.910 | 7.490 | 6.910 | 7.300 | 7.300 | 65,000 |
| 2025-02-10 | 6.730 | 6.900 | 6.700 | 6.900 | 6.900 | 55,001 |
| 2025-02-07 | 6.590 | 6.900 | 6.590 | 6.900 | 6.900 | 16,000 |
| 2025-02-06 | 6.890 | 6.900 | 6.870 | 6.890 | 6.890 | 38,000 |
| 2025-02-05 | 6.730 | 6.900 | 6.340 | 6.890 | 6.890 | 36,008 |
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.