Epileds Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	25.600	26.200	25.400	25.600	25.003	815,692
2022-02-14	26.000	26.250	25.500	25.900	25.296	1,702,123
2022-02-11	25.600	27.000	25.600	26.600	25.980	4,421,516
2022-02-10	27.100	27.100	25.750	25.850	25.247	3,095,803
2022-02-09	25.350	26.700	25.300	26.600	25.980	2,491,386
2022-02-08	24.850	25.450	24.850	25.350	24.759	637,904
2022-02-07	24.700	24.950	24.350	24.900	24.319	526,300
2022-01-26	23.900	24.450	23.850	24.050	23.489	1,008,166
2022-01-25	25.000	25.200	24.200	24.250	23.684	1,124,661
2022-01-24	25.350	25.450	24.100	24.900	24.319	1,537,778
2022-01-21	26.600	26.750	25.650	25.650	25.052	1,621,964
2022-01-20	26.800	27.200	26.650	26.800	26.175	1,397,973
2022-01-19	26.500	27.350	26.100	26.800	26.175	2,250,251
2022-01-18	26.150	27.650	26.150	26.700	26.077	4,836,327
2022-01-17	25.950	26.350	25.700	26.300	25.687	1,440,768
2022-01-14	27.000	27.000	25.700	26.000	25.394	3,336,069
2022-01-13	28.500	28.750	27.050	27.050	26.419	5,699,664
2022-01-12	28.250	29.800	27.700	28.200	27.542	16,640,330
2022-01-11	27.450	29.000	27.300	27.600	26.956	24,011,565
2022-01-10	25.650	27.100	25.650	27.100	26.468	5,476,100
2022-01-07	26.200	26.450	25.200	25.450	24.856	1,158,509
2022-01-06	25.900	26.400	25.800	26.100	25.491	1,035,649
2022-01-05	26.000	27.300	25.800	26.250	25.638	2,873,445
2022-01-04	26.100	26.200	25.700	25.800	25.198	688,203
2022-01-03	26.250	26.600	25.900	25.950	25.345	672,354
2021-12-30	26.300	26.550	26.000	26.200	25.589	905,428
2021-12-29	26.100	26.500	26.100	26.300	25.687	572,088
2021-12-28	27.250	27.300	26.200	26.250	25.638	1,061,114
2021-12-27	26.950	27.150	26.700	26.850	26.224	1,750,017
2021-12-24	26.450	27.000	26.400	26.750	26.126	1,217,445
2021-12-23	26.300	27.300	26.250	26.450	25.833	2,297,529
2021-12-22	26.200	26.400	25.900	26.000	25.394	618,410
2021-12-21	25.850	26.000	25.400	26.000	25.394	655,994
2021-12-20	25.850	26.400	25.550	25.550	24.954	853,099
2021-12-17	26.300	26.500	25.800	25.850	25.247	1,445,214
2021-12-16	27.000	27.200	26.550	26.600	25.980	1,240,161
2021-12-15	26.450	27.100	26.400	26.550	25.931	1,259,149
2021-12-14	27.250	27.600	26.250	26.300	25.687	2,960,681
2021-12-13	27.500	28.300	27.000	27.600	26.956	4,433,593
2021-12-10	27.750	27.850	27.200	27.450	26.810	3,609,639
2021-12-09	29.000	30.400	28.000	28.000	27.347	19,616,014
2021-12-08	27.350	28.150	27.050	27.650	27.005	6,643,162
2021-12-07	27.750	27.900	26.950	27.000	26.370	4,460,291
2021-12-06	26.600	28.100	26.000	27.850	27.200	9,228,935
2021-12-03	26.900	27.300	26.550	26.600	25.980	3,076,009
2021-12-02	26.850	28.700	26.800	26.900	26.273	13,137,491
2021-12-01	25.800	27.850	25.800	27.300	26.663	13,627,728
2021-11-30	25.800	26.800	25.600	26.050	25.442	5,030,320
2021-11-29	26.400	26.600	25.400	25.400	24.808	7,298,838
2021-11-26	27.250	27.450	26.000	26.800	26.175	7,770,341
2021-11-25	27.500	27.700	26.550	27.100	26.468	6,568,336
2021-11-24	26.500	27.600	26.100	27.500	26.859	14,279,075
2021-11-23	25.600	27.650	25.300	26.700	26.077	10,462,162
2021-11-22	25.400	25.900	24.800	25.600	25.003	3,194,709
2021-11-19	24.600	25.600	24.600	25.200	24.612	3,095,434
2021-11-18	24.600	24.900	24.400	24.500	23.929	619,314
2021-11-17	24.800	24.800	24.050	24.550	23.977	823,511
2021-11-16	24.450	24.800	24.150	24.750	24.173	1,396,388
2021-11-15	24.000	24.500	24.000	24.300	23.733	816,402
2021-11-12	24.150	24.300	23.750	23.850	23.294	600,951

← NewerPage 20 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.