Epileds Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 26.600 | 26.800 | 25.600 | 25.600 | 25.600 | 1,514,149 |
| 2024-08-01 | 27.100 | 27.600 | 26.750 | 27.000 | 27.000 | 1,433,449 |
| 2024-07-31 | 26.850 | 27.550 | 26.600 | 26.600 | 26.600 | 1,174,935 |
| 2024-07-30 | 25.900 | 27.050 | 24.900 | 26.900 | 26.900 | 2,426,879 |
| 2024-07-29 | 27.850 | 27.850 | 25.700 | 25.700 | 25.700 | 2,354,810 |
| 2024-07-26 | 26.700 | 27.200 | 26.200 | 27.050 | 27.050 | 1,234,830 |
| 2024-07-23 | 27.750 | 28.200 | 27.250 | 27.300 | 27.300 | 2,521,801 |
| 2024-07-22 | 28.100 | 28.850 | 27.400 | 27.600 | 27.600 | 2,952,891 |
| 2024-07-19 | 28.900 | 29.200 | 28.150 | 28.350 | 28.350 | 3,157,201 |
| 2024-07-18 | 29.850 | 30.100 | 28.700 | 28.900 | 28.900 | 5,236,358 |
| 2024-07-17 | 29.650 | 31.850 | 29.000 | 30.100 | 30.100 | 12,597,015 |
| 2024-07-16 | 31.350 | 32.400 | 29.500 | 29.600 | 29.600 | 29,910,354 |
| 2024-07-15 | 28.000 | 30.350 | 27.600 | 30.350 | 30.350 | 13,118,002 |
| 2024-07-12 | 28.100 | 28.450 | 27.450 | 27.600 | 27.600 | 3,345,008 |
| 2024-07-11 | 27.350 | 28.700 | 27.050 | 28.150 | 28.150 | 6,183,031 |
| 2024-07-10 | 26.800 | 27.750 | 26.600 | 26.900 | 26.900 | 2,396,281 |
| 2024-07-09 | 26.450 | 28.400 | 26.400 | 26.750 | 26.750 | 7,545,917 |
| 2024-07-08 | 27.050 | 27.350 | 26.400 | 26.400 | 26.400 | 3,352,622 |
| 2024-07-05 | 27.500 | 27.850 | 27.100 | 27.150 | 27.150 | 2,538,130 |
| 2024-07-04 | 28.100 | 28.800 | 27.450 | 27.450 | 27.450 | 3,972,534 |
| 2024-07-03 | 28.000 | 29.600 | 27.800 | 27.950 | 27.950 | 7,465,435 |
| 2024-07-02 | 27.450 | 28.150 | 27.200 | 27.550 | 27.550 | 2,822,273 |
| 2024-07-01 | 27.900 | 28.300 | 27.450 | 27.550 | 27.550 | 2,981,739 |
| 2024-06-28 | 28.050 | 28.800 | 27.650 | 28.100 | 28.100 | 4,631,396 |
| 2024-06-27 | 28.500 | 28.500 | 27.450 | 28.050 | 28.050 | 5,280,989 |
| 2024-06-26 | 27.800 | 28.650 | 27.150 | 28.600 | 28.600 | 6,971,802 |
| 2024-06-25 | 28.000 | 29.300 | 27.250 | 27.800 | 27.800 | 13,925,661 |
| 2024-06-24 | 27.500 | 28.900 | 26.200 | 27.800 | 27.800 | 11,917,618 |
| 2024-06-21 | 28.000 | 28.800 | 27.250 | 27.650 | 27.650 | 30,440,871 |
| 2024-06-20 | 24.750 | 27.200 | 24.200 | 27.200 | 27.200 | 11,843,734 |
| 2024-06-19 | 25.050 | 27.050 | 24.600 | 24.750 | 24.750 | 31,463,247 |
| 2024-06-18 | 23.550 | 24.850 | 23.300 | 24.600 | 24.600 | 4,815,146 |
| 2024-06-17 | 23.300 | 23.500 | 23.000 | 23.300 | 23.300 | 1,368,682 |
| 2024-06-14 | 22.750 | 23.550 | 22.450 | 23.300 | 23.300 | 1,879,562 |
| 2024-06-13 | 23.600 | 23.650 | 22.450 | 22.650 | 22.650 | 1,835,155 |
| 2024-06-12 | 23.350 | 23.600 | 22.750 | 22.900 | 22.900 | 1,817,819 |
| 2024-06-11 | 23.900 | 23.900 | 22.750 | 23.200 | 23.200 | 3,960,845 |
| 2024-06-07 | 23.500 | 25.150 | 23.000 | 23.900 | 23.900 | 23,765,860 |
| 2024-06-06 | 21.650 | 22.950 | 21.500 | 22.950 | 22.950 | 7,355,294 |
| 2024-06-05 | 20.800 | 21.300 | 20.400 | 20.900 | 20.900 | 782,010 |
| 2024-06-04 | 21.300 | 21.300 | 20.650 | 20.700 | 20.700 | 964,295 |
| 2024-06-03 | 21.400 | 21.550 | 21.150 | 21.300 | 21.300 | 589,671 |
| 2024-05-31 | 21.900 | 22.350 | 21.000 | 21.200 | 21.200 | 2,157,553 |
| 2024-05-30 | 22.450 | 22.450 | 21.250 | 21.500 | 21.500 | 1,922,512 |
| 2024-05-29 | 22.700 | 22.700 | 22.050 | 22.450 | 22.450 | 1,730,761 |
| 2024-05-28 | 22.700 | 23.300 | 22.400 | 22.600 | 22.600 | 1,902,000 |
| 2024-05-27 | 22.250 | 23.300 | 22.200 | 22.500 | 22.500 | 3,652,621 |
| 2024-05-24 | 21.750 | 22.000 | 21.150 | 21.800 | 21.800 | 1,329,997 |
| 2024-05-23 | 22.250 | 22.450 | 21.600 | 21.800 | 21.800 | 1,919,053 |
| 2024-05-22 | 21.800 | 23.200 | 21.300 | 22.500 | 22.500 | 6,152,411 |
| 2024-05-21 | 21.400 | 21.900 | 21.250 | 21.650 | 21.650 | 1,729,200 |
| 2024-05-20 | 21.950 | 21.950 | 21.150 | 21.150 | 21.150 | 2,031,565 |
| 2024-05-17 | 20.750 | 21.950 | 20.400 | 21.750 | 21.750 | 3,808,138 |
| 2024-05-16 | 20.400 | 20.850 | 20.400 | 20.500 | 20.500 | 707,422 |
| 2024-05-15 | 21.000 | 21.000 | 20.400 | 20.450 | 20.450 | 738,184 |
| 2024-05-14 | 20.500 | 21.050 | 20.500 | 20.800 | 20.800 | 862,478 |
| 2024-05-13 | 20.650 | 20.750 | 20.350 | 20.500 | 20.500 | 467,300 |
| 2024-05-10 | 20.600 | 20.900 | 20.400 | 20.600 | 20.600 | 463,506 |
| 2024-05-09 | 20.250 | 20.750 | 19.900 | 20.550 | 20.550 | 775,712 |
| 2024-05-08 | 21.400 | 21.600 | 20.250 | 20.250 | 20.250 | 6,222,110 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-24 | 0.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.