Epileds Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.350	22.900	22.150	22.300	22.300	3,702,784
2024-01-26	23.350	24.200	22.400	22.600	22.600	9,176,452
2024-01-25	23.500	24.900	23.300	23.300	23.300	16,241,377
2024-01-24	23.300	23.900	22.800	23.350	23.350	9,390,590
2024-01-23	23.200	24.250	23.150	23.350	23.350	15,450,180
2024-01-22	24.600	24.700	23.000	23.000	23.000	20,006,900
2024-01-19	26.800	26.800	24.600	24.850	24.850	73,041,863
2024-01-18	23.600	25.300	23.600	25.300	25.300	21,701,013
2024-01-17	21.350	23.300	20.850	23.000	23.000	24,009,343
2024-01-16	21.600	22.000	20.750	21.200	21.200	8,566,249
2024-01-15	21.600	22.400	20.700	21.800	21.800	16,095,515
2024-01-12	22.450	22.500	21.150	21.550	21.550	15,175,360
2024-01-11	24.400	25.600	22.500	22.500	22.500	98,236,020
2024-01-10	22.850	24.250	22.050	24.250	24.250	58,260,842
2024-01-09	21.300	22.050	20.300	22.050	22.050	48,709,119
2024-01-08	19.200	20.050	19.200	20.050	20.050	8,535,262
2024-01-05	16.900	18.250	16.700	18.250	18.250	4,499,355
2024-01-04	17.050	17.400	16.600	16.600	16.600	1,050,044
2024-01-03	16.450	17.250	16.450	16.900	16.900	894,816
2024-01-02	16.450	16.650	16.450	16.450	16.450	126,028
2023-12-29	16.650	16.750	16.500	16.550	16.550	201,902
2023-12-28	16.750	16.850	16.450	16.650	16.650	262,140
2023-12-27	16.800	17.100	16.400	16.650	16.650	465,008
2023-12-26	16.150	16.750	16.150	16.650	16.650	468,525
2023-12-25	16.250	16.400	16.100	16.100	16.100	137,108
2023-12-22	16.450	16.600	16.250	16.350	16.350	194,915
2023-12-21	16.450	16.450	16.200	16.350	16.350	180,439
2023-12-20	16.400	16.700	16.100	16.350	16.350	343,166
2023-12-19	17.000	17.000	16.250	16.300	16.300	522,206
2023-12-18	16.550	17.300	16.550	16.800	16.800	996,392
2023-12-15	16.750	16.850	16.400	16.550	16.550	556,434
2023-12-14	16.150	16.700	16.150	16.500	16.500	708,009
2023-12-13	16.300	16.500	15.900	16.000	16.000	747,826
2023-12-12	16.600	16.600	16.250	16.300	16.300	355,965
2023-12-11	16.650	16.950	16.500	16.500	16.500	505,079
2023-12-08	16.500	16.950	16.350	16.650	16.650	717,745
2023-12-07	16.550	16.700	16.300	16.300	16.300	402,091
2023-12-06	16.550	16.800	16.450	16.550	16.550	658,804
2023-12-05	17.300	17.300	16.500	16.550	16.550	954,265
2023-12-04	17.400	17.700	17.150	17.200	17.200	1,170,517
2023-12-01	17.400	17.850	17.250	17.300	17.300	1,407,333
2023-11-30	17.750	17.750	17.150	17.400	17.400	1,376,697
2023-11-29	17.950	18.950	17.650	17.650	17.650	4,400,141
2023-11-28	17.800	18.300	17.500	17.500	17.500	2,125,316
2023-11-27	18.500	19.150	17.300	17.800	17.800	7,495,648
2023-11-24	17.250	18.600	16.950	18.500	18.500	13,645,988
2023-11-23	15.450	16.950	15.450	16.950	16.950	6,023,369
2023-11-22	15.350	16.000	15.350	15.450	15.450	651,978
2023-11-21	15.150	15.450	15.150	15.200	15.200	367,128
2023-11-20	15.100	15.250	15.050	15.100	15.100	146,361
2023-11-17	15.100	15.250	15.100	15.100	15.100	91,169
2023-11-16	15.000	15.200	14.900	15.050	15.050	106,606
2023-11-15	14.800	15.050	14.800	14.900	14.900	145,308
2023-11-14	14.900	14.900	14.600	14.600	14.600	142,750
2023-11-13	14.700	14.900	14.600	14.700	14.700	59,062
2023-11-10	14.600	14.700	14.500	14.700	14.700	55,201
2023-11-09	14.850	14.850	14.500	14.650	14.650	120,104
2023-11-08	14.700	14.850	14.500	14.700	14.700	175,346
2023-11-07	14.900	15.000	14.650	14.700	14.700	133,049
2023-11-06	15.150	15.150	14.650	14.900	14.900	93,640

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.