Epileds Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.250 | 22.000 | 20.500 | 21.200 | 21.200 | 3,203,677 |
| 2024-05-06 | 19.750 | 21.550 | 19.550 | 21.250 | 21.250 | 4,287,442 |
| 2024-05-03 | 19.900 | 19.900 | 19.500 | 19.600 | 19.600 | 381,846 |
| 2024-05-02 | 19.600 | 19.700 | 19.350 | 19.700 | 19.700 | 624,623 |
| 2024-04-30 | 19.600 | 19.800 | 19.400 | 19.650 | 19.650 | 446,492 |
| 2024-04-29 | 19.850 | 20.150 | 19.550 | 19.550 | 19.550 | 628,636 |
| 2024-04-26 | 19.850 | 20.050 | 19.400 | 19.650 | 19.650 | 737,384 |
| 2024-04-25 | 20.350 | 20.650 | 19.850 | 19.850 | 19.850 | 628,506 |
| 2024-04-24 | 20.700 | 20.750 | 20.250 | 20.250 | 20.250 | 963,344 |
| 2024-04-23 | 20.750 | 21.100 | 20.200 | 20.200 | 20.200 | 1,406,048 |
| 2024-04-22 | 21.750 | 22.150 | 20.800 | 20.800 | 20.800 | 3,086,100 |
| 2024-04-19 | 20.650 | 22.000 | 20.600 | 21.650 | 21.650 | 5,594,075 |
| 2024-04-18 | 20.950 | 22.200 | 20.600 | 20.750 | 20.750 | 6,397,447 |
| 2024-04-17 | 18.650 | 20.450 | 18.650 | 20.450 | 20.450 | 2,018,388 |
| 2024-04-16 | 19.100 | 19.150 | 18.500 | 18.600 | 18.600 | 645,151 |
| 2024-04-15 | 19.650 | 19.800 | 19.350 | 19.350 | 19.350 | 458,557 |
| 2024-04-12 | 20.250 | 20.250 | 19.700 | 19.800 | 19.800 | 762,609 |
| 2024-04-11 | 20.250 | 20.250 | 19.550 | 19.950 | 19.950 | 1,351,877 |
| 2024-04-10 | 19.000 | 20.050 | 19.000 | 19.950 | 19.950 | 2,218,446 |
| 2024-04-09 | 19.450 | 19.450 | 18.850 | 19.000 | 19.000 | 661,691 |
| 2024-04-08 | 19.450 | 19.450 | 18.750 | 19.250 | 19.250 | 785,502 |
| 2024-04-03 | 18.550 | 19.350 | 18.400 | 19.000 | 19.000 | 1,187,720 |
| 2024-04-02 | 19.550 | 19.550 | 18.650 | 18.650 | 18.650 | 1,489,825 |
| 2024-04-01 | 18.000 | 19.350 | 18.000 | 19.150 | 19.150 | 2,179,100 |
| 2024-03-29 | 18.300 | 18.450 | 18.000 | 18.000 | 18.000 | 1,442,015 |
| 2024-03-28 | 18.250 | 18.350 | 18.050 | 18.250 | 18.250 | 699,161 |
| 2024-03-27 | 18.350 | 18.350 | 17.950 | 18.100 | 18.100 | 449,346 |
| 2024-03-26 | 18.450 | 18.450 | 17.900 | 18.200 | 18.200 | 790,369 |
| 2024-03-25 | 18.250 | 18.500 | 18.250 | 18.400 | 18.400 | 475,663 |
| 2024-03-22 | 18.150 | 18.300 | 18.000 | 18.200 | 18.200 | 519,460 |
| 2024-03-21 | 18.050 | 18.350 | 18.050 | 18.150 | 18.150 | 779,277 |
| 2024-03-20 | 18.400 | 18.500 | 18.050 | 18.050 | 18.050 | 717,003 |
| 2024-03-19 | 18.900 | 18.950 | 18.400 | 18.400 | 18.400 | 635,388 |
| 2024-03-18 | 18.800 | 19.000 | 18.600 | 18.850 | 18.850 | 636,027 |
| 2024-03-15 | 19.050 | 19.200 | 18.800 | 18.800 | 18.800 | 661,624 |
| 2024-03-14 | 19.300 | 19.550 | 18.950 | 19.250 | 19.250 | 709,714 |
| 2024-03-13 | 19.700 | 19.700 | 18.800 | 19.300 | 19.300 | 1,418,722 |
| 2024-03-12 | 19.650 | 19.800 | 19.300 | 19.700 | 19.700 | 1,029,165 |
| 2024-03-11 | 19.000 | 19.650 | 18.950 | 19.650 | 19.650 | 769,561 |
| 2024-03-08 | 19.350 | 19.450 | 18.850 | 19.200 | 19.200 | 1,347,309 |
| 2024-03-07 | 20.200 | 20.350 | 19.250 | 19.250 | 19.250 | 1,628,533 |
| 2024-03-06 | 20.400 | 20.800 | 19.900 | 19.950 | 19.950 | 2,524,849 |
| 2024-03-05 | 19.900 | 20.150 | 19.650 | 20.000 | 20.000 | 1,375,749 |
| 2024-03-04 | 19.850 | 20.150 | 19.550 | 19.750 | 19.750 | 1,188,660 |
| 2024-03-01 | 20.400 | 20.450 | 19.700 | 19.700 | 19.700 | 1,574,248 |
| 2024-02-29 | 19.900 | 20.200 | 19.900 | 20.200 | 20.200 | 933,439 |
| 2024-02-27 | 20.900 | 20.950 | 19.900 | 19.900 | 19.900 | 3,204,473 |
| 2024-02-26 | 20.950 | 21.000 | 20.550 | 20.750 | 20.750 | 1,574,640 |
| 2024-02-23 | 21.000 | 21.150 | 20.600 | 20.600 | 20.600 | 2,572,825 |
| 2024-02-22 | 21.600 | 21.600 | 20.950 | 21.000 | 21.000 | 2,060,563 |
| 2024-02-21 | 22.000 | 22.150 | 21.400 | 21.400 | 21.400 | 2,572,646 |
| 2024-02-20 | 22.100 | 22.250 | 21.550 | 21.550 | 21.550 | 2,080,090 |
| 2024-02-19 | 22.250 | 22.700 | 21.800 | 22.050 | 22.050 | 3,279,783 |
| 2024-02-16 | 21.350 | 22.350 | 21.350 | 22.150 | 22.150 | 3,810,580 |
| 2024-02-15 | 21.350 | 21.700 | 21.000 | 21.200 | 21.200 | 2,445,662 |
| 2024-02-05 | 21.250 | 21.250 | 20.450 | 20.900 | 20.900 | 2,823,183 |
| 2024-02-02 | 21.500 | 22.200 | 21.200 | 21.200 | 21.200 | 5,091,258 |
| 2024-02-01 | 21.500 | 21.950 | 21.200 | 21.250 | 21.250 | 2,661,356 |
| 2024-01-31 | 22.150 | 22.400 | 21.550 | 21.550 | 21.550 | 3,216,137 |
| 2024-01-30 | 22.400 | 22.700 | 21.950 | 22.050 | 22.050 | 3,310,683 |
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.