Epileds Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.900	19.750	18.900	18.900	18.459	333,328
2022-05-13	18.100	18.950	18.100	18.850	18.410	283,276
2022-05-12	18.700	19.050	17.500	18.000	17.580	351,135
2022-05-11	19.000	19.500	18.600	18.800	18.362	317,907
2022-05-10	19.000	19.250	18.350	19.200	18.752	354,443
2022-05-09	20.000	20.000	19.050	19.050	18.606	273,923
2022-05-06	19.950	20.100	19.700	20.000	19.534	157,243
2022-05-05	20.450	20.500	20.250	20.350	19.875	173,106
2022-05-04	20.200	20.300	19.900	20.000	19.534	162,504
2022-05-03	19.800	19.950	19.500	19.950	19.485	127,365
2022-04-29	20.000	20.150	19.650	19.850	19.387	216,604
2022-04-28	19.100	20.000	19.100	19.650	19.192	417,793
2022-04-27	19.050	19.600	18.800	19.250	18.801	723,505
2022-04-26	20.600	20.650	20.000	20.050	19.582	469,766
2022-04-25	21.250	21.250	20.300	20.450	19.973	691,252
2022-04-22	22.050	22.050	21.600	21.750	21.243	299,671
2022-04-21	21.600	23.050	21.500	22.250	21.731	966,010
2022-04-20	21.500	21.650	21.300	21.600	21.096	162,927
2022-04-19	21.450	21.750	21.200	21.350	20.852	285,678
2022-04-18	21.000	21.350	20.900	21.150	20.657	254,516
2022-04-15	21.950	21.950	21.200	21.350	20.852	508,210
2022-04-14	22.300	22.400	21.950	21.950	21.438	288,342
2022-04-13	22.150	22.400	22.100	22.300	21.780	225,378
2022-04-12	21.600	22.250	21.600	22.000	21.487	343,164
2022-04-11	22.850	22.850	22.000	22.000	21.487	465,441
2022-04-08	23.000	23.200	22.750	22.850	22.317	199,337
2022-04-07	23.400	23.550	22.700	22.750	22.219	371,850
2022-04-06	23.150	23.450	23.100	23.400	22.854	196,221
2022-04-01	23.550	23.550	23.300	23.350	22.805	153,140
2022-03-31	23.900	23.900	23.500	23.600	23.050	276,142
2022-03-30	23.600	23.900	23.500	23.750	23.196	262,142
2022-03-29	23.500	23.950	23.500	23.600	23.050	348,105
2022-03-28	23.200	23.350	22.950	23.300	22.757	260,303
2022-03-25	23.900	23.900	23.400	23.500	22.952	272,014
2022-03-24	23.350	23.750	23.300	23.650	23.098	330,024
2022-03-23	23.850	23.950	23.600	23.700	23.147	578,426
2022-03-22	23.100	23.700	23.100	23.600	23.050	647,337
2022-03-21	23.100	23.500	23.100	23.100	22.561	473,327
2022-03-18	22.800	23.150	22.700	23.050	22.512	522,313
2022-03-17	22.600	22.900	22.500	22.850	22.317	504,066
2022-03-16	22.450	22.500	22.000	22.150	21.633	496,082
2022-03-15	22.800	22.800	22.050	22.250	21.731	443,034
2022-03-14	22.700	22.850	22.450	22.800	22.268	361,263
2022-03-11	22.900	22.900	22.300	22.350	21.829	324,300
2022-03-10	22.850	23.100	22.350	22.700	22.171	831,462
2022-03-09	21.900	22.500	21.900	22.450	21.926	658,446
2022-03-08	22.100	22.600	21.500	21.700	21.194	696,991
2022-03-07	23.300	23.300	22.400	22.550	22.024	785,231
2022-03-04	23.900	24.100	23.700	23.750	23.196	509,111
2022-03-03	24.600	24.700	24.050	24.150	23.587	468,073
2022-03-02	24.350	24.350	24.000	24.250	23.684	371,123
2022-03-01	23.950	24.550	23.800	24.350	23.782	582,361
2022-02-25	24.200	24.450	23.650	23.750	23.196	950,137
2022-02-24	24.700	24.750	23.950	24.100	23.538	1,244,369
2022-02-23	24.450	25.050	24.450	25.000	24.417	511,568
2022-02-22	24.900	25.050	24.100	24.650	24.075	1,128,199
2022-02-21	25.300	25.300	25.000	25.150	24.563	860,265
2022-02-18	25.600	25.700	25.150	25.400	24.808	800,126
2022-02-17	26.000	26.100	25.650	25.700	25.101	787,741
2022-02-16	26.000	26.150	25.600	25.700	25.101	737,628

← NewerPage 19 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.