Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 6.730 | 6.900 | 6.340 | 6.890 | 6.890 | 36,008 |
| 2025-02-04 | 6.540 | 6.910 | 6.540 | 6.790 | 6.790 | 62,000 |
| 2025-02-03 | 6.250 | 6.550 | 6.250 | 6.550 | 6.550 | 103,000 |
| 2025-01-22 | 6.200 | 6.200 | 5.960 | 5.960 | 5.960 | 83,000 |
| 2025-01-21 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 5,000 |
| 2025-01-20 | 6.140 | 6.470 | 6.140 | 6.470 | 6.470 | 4,000 |
| 2025-01-17 | 6.300 | 6.360 | 6.300 | 6.360 | 6.360 | 8,000 |
| 2025-01-16 | 6.220 | 6.450 | 6.160 | 6.160 | 6.160 | 56,000 |
| 2025-01-15 | 6.220 | 6.460 | 6.120 | 6.460 | 6.460 | 13,000 |
| 2025-01-14 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 3,000 |
| 2025-01-13 | 6.030 | 6.220 | 5.840 | 6.220 | 6.220 | 32,000 |
| 2025-01-10 | 6.260 | 6.280 | 6.030 | 6.030 | 6.030 | 24,000 |
| 2025-01-09 | 6.490 | 6.500 | 6.220 | 6.260 | 6.260 | 19,000 |
| 2025-01-08 | 6.530 | 6.530 | 6.200 | 6.400 | 6.400 | 35,000 |
| 2025-01-07 | 6.750 | 6.780 | 6.510 | 6.540 | 6.540 | 39,000 |
| 2025-01-06 | 6.460 | 6.460 | 6.210 | 6.210 | 6.210 | 6,000 |
| 2025-01-03 | 6.500 | 6.650 | 6.220 | 6.220 | 6.220 | 18,000 |
| 2025-01-02 | 6.450 | 6.920 | 6.450 | 6.500 | 6.500 | 25,000 |
| 2024-12-31 | 6.330 | 6.550 | 6.330 | 6.450 | 6.450 | 21,000 |
| 2024-12-30 | 6.130 | 6.300 | 6.130 | 6.300 | 6.300 | 20,000 |
| 2024-12-27 | 6.300 | 6.300 | 6.110 | 6.250 | 6.250 | 7,000 |
| 2024-12-26 | 6.200 | 6.370 | 6.200 | 6.250 | 6.250 | 14,000 |
| 2024-12-25 | 6.260 | 6.370 | 6.250 | 6.250 | 6.250 | 10,000 |
| 2024-12-24 | 6.660 | 6.660 | 6.130 | 6.250 | 6.250 | 12,000 |
| 2024-12-23 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 16,000 |
| 2024-12-20 | 6.300 | 6.450 | 6.100 | 6.250 | 6.250 | 49,000 |
| 2024-12-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 4,000 |
| 2024-12-18 | 6.430 | 6.430 | 6.300 | 6.300 | 6.300 | 57,000 |
| 2024-12-17 | 6.400 | 6.600 | 6.400 | 6.500 | 6.500 | 25,000 |
| 2024-12-16 | 6.600 | 6.700 | 6.200 | 6.690 | 6.690 | 30,000 |
| 2024-12-13 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 13,000 |
| 2024-12-12 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 17,000 |
| 2024-12-11 | 6.700 | 6.750 | 6.680 | 6.680 | 6.680 | 11,000 |
| 2024-12-10 | 6.610 | 6.830 | 6.610 | 6.650 | 6.650 | 6,000 |
| 2024-12-09 | 6.600 | 6.760 | 6.500 | 6.610 | 6.610 | 45,000 |
| 2024-12-06 | 6.900 | 6.900 | 6.700 | 6.750 | 6.750 | 50,000 |
| 2024-12-05 | 6.910 | 6.910 | 6.900 | 6.900 | 6.900 | 28,000 |
| 2024-12-04 | 6.950 | 7.000 | 6.920 | 6.920 | 6.920 | 10,000 |
| 2024-12-03 | 6.880 | 7.350 | 6.880 | 6.910 | 6.910 | 41,000 |
| 2024-12-02 | 7.000 | 7.000 | 6.880 | 6.880 | 6.880 | 21,000 |
| 2024-11-29 | 6.500 | 7.000 | 6.330 | 6.880 | 6.880 | 27,000 |
| 2024-11-28 | 6.630 | 6.950 | 6.630 | 6.660 | 6.660 | 10,000 |
| 2024-11-27 | 7.300 | 7.300 | 6.910 | 6.930 | 6.930 | 7,000 |
| 2024-11-26 | 7.050 | 7.100 | 7.050 | 7.050 | 7.050 | 44,000 |
| 2024-11-25 | 7.490 | 7.490 | 7.200 | 7.260 | 7.260 | 18,000 |
| 2024-11-22 | 7.190 | 7.190 | 6.900 | 7.140 | 7.140 | 25,000 |
| 2024-11-21 | 6.620 | 7.200 | 6.620 | 6.900 | 6.900 | 34,000 |
| 2024-11-20 | 6.710 | 7.170 | 6.710 | 6.760 | 6.760 | 61,001 |
| 2024-11-19 | 6.800 | 6.850 | 6.800 | 6.820 | 6.820 | 77,000 |
| 2024-11-18 | 6.870 | 6.950 | 6.800 | 6.950 | 6.950 | 18,000 |
| 2024-11-15 | 7.200 | 7.200 | 7.170 | 7.170 | 7.170 | 5,000 |
| 2024-11-14 | 7.120 | 7.120 | 6.900 | 6.900 | 6.900 | 45,000 |
| 2024-11-13 | 7.040 | 7.200 | 6.700 | 7.200 | 7.200 | 44,000 |
| 2024-11-12 | 7.030 | 7.200 | 7.030 | 7.040 | 7.040 | 23,000 |
| 2024-11-11 | 7.350 | 7.400 | 7.350 | 7.380 | 7.380 | 11,000 |
| 2024-11-08 | 7.350 | 7.400 | 7.350 | 7.350 | 7.350 | 43,000 |
| 2024-11-07 | 7.560 | 7.560 | 7.310 | 7.350 | 7.350 | 52,000 |
| 2024-11-06 | 8.500 | 8.500 | 7.510 | 7.510 | 7.510 | 84,000 |
| 2024-11-05 | 8.560 | 8.560 | 8.340 | 8.340 | 8.340 | 15,000 |
| 2024-11-04 | 8.110 | 8.280 | 8.100 | 8.280 | 8.280 | 112,000 |
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.