Epileds Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.000	17.000	16.700	16.700	16.311	109,047
2022-08-08	16.600	16.850	16.550	16.850	16.457	146,118
2022-08-05	16.250	17.500	16.250	16.900	16.506	444,177
2022-08-04	16.500	16.650	15.800	16.100	15.725	185,129
2022-08-03	16.750	17.000	16.450	16.500	16.115	137,062
2022-08-02	16.900	16.900	16.600	16.700	16.311	125,329
2022-08-01	17.000	17.200	16.800	16.950	16.555	122,399
2022-07-29	16.700	17.050	16.700	17.000	16.604	229,035
2022-07-28	17.050	17.200	16.600	16.600	16.213	314,117
2022-07-27	16.850	17.200	16.800	16.950	16.555	262,248
2022-07-26	16.900	17.150	16.500	16.750	16.359	569,982
2022-07-25	17.450	17.450	16.950	17.000	16.604	708,252
2022-07-22	17.350	18.750	17.200	17.650	17.238	4,610,945
2022-07-21	16.600	17.150	16.600	17.050	16.652	360,048
2022-07-20	17.100	17.250	16.750	16.750	16.359	426,406
2022-07-19	16.850	17.100	16.600	17.000	16.604	667,691
2022-07-18	17.250	17.800	16.950	17.300	16.897	2,146,954
2022-07-15	15.500	16.500	15.150	16.500	16.115	811,685
2022-07-14	14.700	15.150	14.700	15.000	14.650	255,401
2022-07-13	14.800	14.950	14.700	14.700	14.357	240,549
2022-07-12	15.000	15.050	14.250	14.300	13.967	265,661
2022-07-11	15.700	15.800	15.200	15.250	14.894	107,262
2022-07-08	15.500	15.900	15.500	15.700	15.334	122,005
2022-07-07	15.300	15.700	15.000	15.500	15.139	224,280
2022-07-06	15.650	15.750	15.150	15.250	14.894	243,293
2022-07-05	15.800	16.000	15.400	15.900	15.529	161,369
2022-07-04	15.300	15.850	15.000	15.500	15.139	264,507
2022-07-01	16.600	16.750	15.050	15.250	14.894	628,101
2022-06-30	17.350	17.350	16.600	16.700	16.311	286,276
2022-06-29	17.350	17.550	17.200	17.350	16.945	89,774
2022-06-28	17.600	17.750	17.250	17.350	16.945	208,344
2022-06-27	17.150	17.600	17.150	17.600	17.190	134,022
2022-06-24	16.950	17.200	16.800	16.950	16.555	191,393
2022-06-23	16.750	17.050	16.550	16.600	16.213	248,352
2022-06-22	17.700	17.700	16.800	16.800	16.408	564,701
2022-06-21	17.250	17.750	17.250	17.700	17.287	278,981
2022-06-20	18.400	18.400	17.200	17.250	16.848	646,448
2022-06-17	18.200	18.400	18.050	18.300	17.873	346,303
2022-06-16	19.150	19.300	18.450	18.450	18.020	178,529
2022-06-15	19.100	19.200	18.850	18.950	18.508	164,039
2022-06-14	19.000	19.050	18.600	18.950	18.508	239,770
2022-06-13	19.450	19.500	19.050	19.050	18.606	275,314
2022-06-10	20.050	20.050	19.400	19.700	19.241	214,410
2022-06-09	20.150	20.200	20.050	20.050	19.582	88,127
2022-06-08	20.050	20.300	20.000	20.150	19.680	147,192
2022-06-07	20.150	20.150	19.950	20.000	19.534	171,306
2022-06-06	20.200	20.200	20.000	20.150	19.680	138,173
2022-06-02	20.350	20.500	20.350	20.450	19.973	139,180
2022-06-01	20.300	20.550	20.300	20.350	19.875	152,644
2022-05-31	20.050	20.400	20.000	20.350	19.875	183,599
2022-05-30	20.300	20.300	20.050	20.100	19.631	271,009
2022-05-27	20.000	20.100	19.800	19.950	19.485	149,026
2022-05-26	20.150	20.150	19.800	19.900	19.436	147,016
2022-05-25	19.600	19.900	19.550	19.900	19.436	124,159
2022-05-24	20.000	20.100	19.450	19.500	19.045	146,126
2022-05-23	19.800	20.100	19.700	19.850	19.387	128,462
2022-05-20	19.950	19.950	19.700	19.800	19.338	119,046
2022-05-19	19.350	19.800	19.250	19.800	19.338	109,225
2022-05-18	20.350	20.350	19.500	19.650	19.192	337,366
2022-05-17	19.200	19.650	19.150	19.650	19.192	224,629

← NewerPage 18 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.