Electric Power Technology Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.250 | 3.340 | 3.250 | 3.250 | 3.250 | 9,000 |
| 2026-10-19 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 14,000 |
| 2026-10-16 | 3.270 | 3.290 | 3.270 | 3.290 | 3.290 | 35,000 |
| 2026-10-15 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 62,510 |
| 2026-10-14 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 107,500 |
| 2026-10-13 | 3.250 | 3.260 | 3.250 | 3.260 | 3.260 | 29,001 |
| 2026-10-12 | 3.490 | 3.490 | 3.260 | 3.310 | 3.310 | 15,000 |
| 2026-10-08 | 3.390 | 3.400 | 3.310 | 3.310 | 3.310 | 5,141 |
| 2026-10-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,000 |
| 2026-10-06 | 3.500 | 3.500 | 3.330 | 3.390 | 3.390 | 29,000 |
| 2026-10-05 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 21,000 |
| 2026-10-02 | 3.330 | 3.340 | 3.330 | 3.340 | 3.340 | 4,000 |
| 2026-10-01 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 3,000 |
| 2026-09-30 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 17,000 |
| 2026-09-29 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 |
| 2026-09-24 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 8,001 |
| 2026-09-23 | 3.380 | 3.380 | 3.230 | 3.280 | 3.280 | 48,000 |
| 2026-09-22 | 3.450 | 3.450 | 3.370 | 3.410 | 3.410 | 61,000 |
| 2026-09-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 16,000 |
| 2026-09-18 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 20,000 |
| 2026-09-17 | 3.530 | 3.530 | 3.450 | 3.450 | 3.450 | 20,000 |
| 2026-09-16 | 3.540 | 3.540 | 3.450 | 3.530 | 3.530 | 15,000 |
| 2026-09-15 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 25,000 |
| 2026-09-14 | 3.580 | 3.820 | 3.450 | 3.550 | 3.550 | 26,000 |
| 2026-09-11 | 3.730 | 3.730 | 3.550 | 3.580 | 3.580 | 13,000 |
| 2026-09-10 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2,000 |
| 2026-09-09 | 3.710 | 3.730 | 3.710 | 3.730 | 3.730 | 35,000 |
| 2026-09-08 | 3.700 | 3.710 | 3.650 | 3.710 | 3.710 | 25,000 |
| 2026-09-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 15,300 |
| 2026-09-04 | 3.790 | 3.790 | 3.650 | 3.690 | 3.690 | 52,007 |
| 2026-09-03 | 3.800 | 4.050 | 3.780 | 3.780 | 3.780 | 66,636 |
| 2026-09-02 | 4.030 | 4.030 | 3.800 | 3.800 | 3.800 | 40,000 |
| 2026-09-01 | 3.710 | 4.030 | 3.710 | 3.990 | 3.990 | 60,000 |
| 2026-08-31 | 4.050 | 4.050 | 3.770 | 3.830 | 3.830 | 200,001 |
| 2026-08-28 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 64,000 |
| 2026-08-27 | 3.120 | 3.430 | 3.120 | 3.430 | 3.430 | 61,000 |
| 2026-08-26 | 3.180 | 3.180 | 3.090 | 3.120 | 3.120 | 19,000 |
| 2026-08-25 | 3.070 | 3.180 | 3.070 | 3.180 | 3.180 | 22,000 |
| 2026-08-24 | 3.210 | 3.210 | 3.200 | 3.210 | 3.210 | 23,011 |
| 2026-08-21 | 3.200 | 3.230 | 3.200 | 3.210 | 3.210 | 28,000 |
| 2026-08-20 | 3.150 | 3.250 | 3.150 | 3.200 | 3.200 | 25,000 |
| 2026-08-19 | 3.420 | 3.420 | 3.230 | 3.250 | 3.250 | 35,000 |
| 2026-08-18 | 3.660 | 3.660 | 3.350 | 3.420 | 3.420 | 295,417 |
| 2026-08-17 | 3.710 | 3.750 | 3.530 | 3.720 | 3.720 | 141,001 |
| 2026-08-14 | 4.040 | 4.120 | 3.660 | 3.660 | 3.660 | 213,000 |
| 2026-08-13 | 4.160 | 4.260 | 4.020 | 4.060 | 4.060 | 40,000 |
| 2026-08-12 | 4.220 | 4.270 | 4.010 | 4.160 | 4.160 | 21,000 |
| 2026-08-11 | 4.250 | 4.250 | 4.050 | 4.220 | 4.220 | 18,000 |
| 2026-08-10 | 4.190 | 4.300 | 4.010 | 4.260 | 4.260 | 26,000 |
| 2026-08-07 | 4.100 | 4.220 | 4.100 | 4.190 | 4.190 | 14,000 |
| 2026-08-06 | 4.250 | 4.250 | 4.100 | 4.100 | 4.100 | 9,000 |
| 2026-08-05 | 4.050 | 4.300 | 3.990 | 4.250 | 4.250 | 76,000 |
| 2026-08-04 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 22,000 |
| 2026-08-03 | 4.110 | 4.110 | 3.920 | 4.100 | 4.100 | 9,000 |
| 2026-07-31 | 4.050 | 4.370 | 4.030 | 4.110 | 4.110 | 17,000 |
| 2026-07-30 | 4.130 | 4.130 | 4.000 | 4.050 | 4.050 | 37,000 |
| 2026-07-29 | 4.380 | 4.450 | 4.020 | 4.130 | 4.130 | 66,000 |
| 2026-07-28 | 4.430 | 4.730 | 4.220 | 4.380 | 4.380 | 16,321 |
| 2026-07-27 | 4.330 | 4.730 | 4.180 | 4.450 | 4.450 | 29,000 |
| 2026-07-24 | 4.320 | 4.460 | 4.320 | 4.330 | 4.330 | 10,000 |
Page 1 of 21 · 1,220 trading daysOlder →
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.