Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 7.850 | 8.050 | 7.620 | 8.030 | 8.030 | 41,000 |
| 2024-10-30 | 8.000 | 8.280 | 7.830 | 7.850 | 7.850 | 42,000 |
| 2024-10-29 | 8.000 | 8.190 | 7.620 | 7.830 | 7.830 | 40,000 |
| 2024-10-28 | 7.780 | 7.800 | 7.780 | 7.780 | 7.780 | 48,000 |
| 2024-10-25 | 7.620 | 8.220 | 7.620 | 7.780 | 7.780 | 174,000 |
| 2024-10-24 | 6.870 | 7.620 | 6.850 | 7.620 | 7.620 | 155,000 |
| 2024-10-23 | 6.850 | 6.930 | 6.800 | 6.930 | 6.930 | 60,000 |
| 2024-10-22 | 7.150 | 7.150 | 6.800 | 6.850 | 6.850 | 114,000 |
| 2024-10-21 | 7.310 | 7.310 | 6.800 | 7.160 | 7.160 | 180,000 |
| 2024-10-18 | 8.100 | 8.100 | 7.410 | 7.510 | 7.510 | 80,000 |
| 2024-10-17 | 7.250 | 7.700 | 6.900 | 7.700 | 7.700 | 92,000 |
| 2024-10-16 | 6.990 | 7.170 | 6.930 | 7.000 | 7.000 | 56,000 |
| 2024-10-15 | 6.840 | 7.280 | 6.810 | 6.990 | 6.990 | 155,000 |
| 2024-10-14 | 7.740 | 7.840 | 7.200 | 7.200 | 7.200 | 221,000 |
| 2024-10-11 | 8.100 | 8.100 | 7.800 | 7.950 | 7.950 | 124,000 |
| 2024-10-09 | 8.290 | 8.300 | 8.100 | 8.120 | 8.120 | 52,000 |
| 2024-10-08 | 8.350 | 8.350 | 8.200 | 8.290 | 8.290 | 29,000 |
| 2024-10-07 | 8.620 | 8.650 | 8.620 | 8.650 | 8.650 | 23,000 |
| 2024-10-04 | 8.650 | 8.650 | 8.610 | 8.620 | 8.620 | 17,000 |
| 2024-10-01 | 8.900 | 8.900 | 8.750 | 8.790 | 8.790 | 20,000 |
| 2024-09-30 | 8.880 | 9.000 | 8.730 | 8.880 | 8.880 | 25,000 |
| 2024-09-27 | 8.700 | 8.780 | 8.650 | 8.740 | 8.740 | 33,000 |
| 2024-09-26 | 8.690 | 8.900 | 8.620 | 8.620 | 8.620 | 21,000 |
| 2024-09-25 | 8.700 | 8.700 | 8.510 | 8.620 | 8.620 | 70,000 |
| 2024-09-24 | 8.700 | 8.700 | 8.610 | 8.700 | 8.700 | 32,000 |
| 2024-09-23 | 8.720 | 8.900 | 8.710 | 8.850 | 8.850 | 35,000 |
| 2024-09-20 | 9.080 | 9.150 | 8.900 | 8.970 | 8.970 | 8,000 |
| 2024-09-19 | 8.780 | 8.820 | 8.640 | 8.820 | 8.820 | 37,000 |
| 2024-09-18 | 8.850 | 9.050 | 8.780 | 8.780 | 8.780 | 28,000 |
| 2024-09-16 | 8.900 | 9.000 | 8.680 | 8.870 | 8.870 | 80,000 |
| 2024-09-13 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 22,000 |
| 2024-09-12 | 8.800 | 9.140 | 8.800 | 9.100 | 9.100 | 23,000 |
| 2024-09-11 | 9.280 | 9.280 | 8.720 | 9.080 | 9.080 | 23,000 |
| 2024-09-10 | 9.030 | 9.150 | 9.010 | 9.010 | 9.010 | 10,000 |
| 2024-09-09 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 2,000 |
| 2024-09-06 | 9.040 | 9.320 | 9.000 | 9.210 | 9.210 | 25,000 |
| 2024-09-05 | 9.360 | 9.360 | 9.040 | 9.040 | 9.040 | 24,000 |
| 2024-09-04 | 9.000 | 9.340 | 8.900 | 9.230 | 9.230 | 20,000 |
| 2024-09-03 | 9.210 | 9.400 | 9.100 | 9.110 | 9.110 | 32,000 |
| 2024-09-02 | 9.470 | 9.470 | 9.040 | 9.100 | 9.100 | 10,000 |
| 2024-08-30 | 9.280 | 9.280 | 9.010 | 9.010 | 9.010 | 16,000 |
| 2024-08-29 | 9.010 | 9.190 | 9.000 | 9.150 | 9.150 | 16,000 |
| 2024-08-28 | 9.200 | 9.200 | 9.050 | 9.090 | 9.090 | 24,000 |
| 2024-08-27 | 8.920 | 9.440 | 8.920 | 9.050 | 9.050 | 54,000 |
| 2024-08-26 | 8.870 | 9.200 | 8.870 | 8.930 | 8.930 | 63,000 |
| 2024-08-23 | 8.480 | 9.320 | 8.480 | 9.320 | 9.320 | 157,000 |
| 2024-08-22 | 8.550 | 8.550 | 8.300 | 8.480 | 8.480 | 69,000 |
| 2024-08-21 | 8.800 | 8.800 | 8.400 | 8.550 | 8.550 | 145,000 |
| 2024-08-20 | 8.850 | 8.980 | 8.710 | 8.940 | 8.940 | 114,000 |
| 2024-08-19 | 9.020 | 9.020 | 8.850 | 8.980 | 8.980 | 129,000 |
| 2024-08-16 | 9.250 | 9.250 | 8.940 | 9.100 | 9.100 | 158,000 |
| 2024-08-15 | 9.500 | 9.500 | 9.230 | 9.230 | 9.230 | 58,000 |
| 2024-08-14 | 9.380 | 9.500 | 9.120 | 9.480 | 9.480 | 90,000 |
| 2024-08-13 | 9.300 | 9.550 | 9.050 | 9.420 | 9.420 | 136,000 |
| 2024-08-12 | 9.470 | 9.600 | 9.160 | 9.430 | 9.430 | 29,000 |
| 2024-08-09 | 9.420 | 9.420 | 9.120 | 9.370 | 9.370 | 64,000 |
| 2024-08-08 | 9.300 | 9.530 | 9.080 | 9.100 | 9.100 | 196,000 |
| 2024-08-07 | 9.620 | 9.750 | 9.040 | 9.090 | 9.090 | 348,000 |
| 2024-08-06 | 10.000 | 10.150 | 9.500 | 9.620 | 9.620 | 52,000 |
| 2024-08-05 | 10.050 | 10.600 | 9.380 | 9.400 | 9.400 | 144,000 |
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.