Epileds Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 37.400 | 41.200 | 37.400 | 41.200 | 41.200 | 3,311,968 |
| 2024-10-30 | 38.550 | 40.000 | 38.550 | 38.550 | 38.550 | 2,395,339 |
| 2024-10-29 | 40.450 | 41.000 | 39.050 | 39.100 | 39.100 | 2,446,876 |
| 2024-10-28 | 42.000 | 42.000 | 40.000 | 40.000 | 40.000 | 3,864,454 |
| 2024-10-25 | 43.600 | 44.500 | 41.850 | 42.000 | 42.000 | 4,351,684 |
| 2024-10-24 | 45.500 | 46.150 | 42.100 | 43.150 | 43.150 | 5,278,403 |
| 2024-10-23 | 44.750 | 45.250 | 44.300 | 45.200 | 45.200 | 4,465,886 |
| 2024-10-22 | 43.500 | 43.950 | 42.800 | 43.950 | 43.950 | 4,441,870 |
| 2024-10-21 | 43.700 | 44.000 | 42.500 | 43.000 | 43.000 | 4,696,658 |
| 2024-10-18 | 41.750 | 42.800 | 40.850 | 42.800 | 42.800 | 6,008,530 |
| 2024-10-17 | 41.950 | 42.850 | 40.500 | 41.650 | 41.650 | 12,213,142 |
| 2024-10-16 | 37.000 | 41.500 | 36.700 | 41.500 | 41.500 | 37,236,870 |
| 2024-10-15 | 39.900 | 40.450 | 37.550 | 37.750 | 37.750 | 78,957,000 |
| 2024-10-14 | 37.750 | 37.750 | 35.350 | 37.750 | 37.750 | 90,523,883 |
| 2024-10-11 | 31.800 | 34.350 | 30.300 | 34.350 | 34.350 | 51,225,949 |
| 2024-10-09 | 28.550 | 31.250 | 28.500 | 31.250 | 31.250 | 14,534,833 |
| 2024-10-08 | 29.500 | 31.000 | 28.450 | 28.450 | 28.450 | 16,365,532 |
| 2024-10-07 | 28.000 | 29.250 | 27.700 | 29.250 | 29.250 | 6,993,751 |
| 2024-10-04 | 27.250 | 27.250 | 26.500 | 26.600 | 26.600 | 1,254,087 |
| 2024-10-01 | 27.050 | 27.200 | 26.750 | 27.050 | 27.050 | 1,322,950 |
| 2024-09-30 | 27.650 | 27.650 | 26.900 | 27.000 | 27.000 | 1,559,084 |
| 2024-09-27 | 27.800 | 28.500 | 27.700 | 27.700 | 27.700 | 1,740,573 |
| 2024-09-26 | 28.350 | 28.550 | 27.500 | 27.500 | 27.500 | 1,647,538 |
| 2024-09-25 | 28.500 | 28.800 | 28.000 | 28.050 | 28.050 | 2,041,491 |
| 2024-09-24 | 29.050 | 29.950 | 27.850 | 28.250 | 28.250 | 6,236,085 |
| 2024-09-23 | 29.050 | 29.450 | 28.500 | 28.650 | 28.650 | 1,982,751 |
| 2024-09-20 | 29.150 | 29.500 | 28.350 | 28.950 | 28.950 | 3,376,827 |
| 2024-09-19 | 29.500 | 30.000 | 28.700 | 28.850 | 28.850 | 4,318,881 |
| 2024-09-18 | 28.500 | 29.650 | 28.200 | 29.250 | 29.250 | 5,978,327 |
| 2024-09-16 | 28.300 | 29.750 | 27.750 | 28.500 | 28.500 | 8,964,659 |
| 2024-09-13 | 27.950 | 28.600 | 27.500 | 28.100 | 28.100 | 5,036,372 |
| 2024-09-12 | 27.350 | 28.350 | 26.800 | 28.000 | 28.000 | 6,255,103 |
| 2024-09-11 | 28.300 | 28.900 | 26.850 | 26.900 | 26.900 | 12,231,428 |
| 2024-09-10 | 31.500 | 31.500 | 28.100 | 28.100 | 28.100 | 20,322,872 |
| 2024-09-09 | 32.250 | 33.350 | 29.650 | 31.200 | 31.200 | 47,513,238 |
| 2024-09-06 | 31.550 | 32.300 | 31.250 | 32.300 | 32.300 | 21,313,388 |
| 2024-09-05 | 27.100 | 29.400 | 26.900 | 29.400 | 29.400 | 10,171,977 |
| 2024-09-04 | 26.900 | 27.550 | 26.000 | 26.750 | 26.750 | 3,751,734 |
| 2024-09-03 | 27.850 | 29.800 | 27.500 | 28.400 | 28.400 | 4,924,512 |
| 2024-09-02 | 28.950 | 29.250 | 27.750 | 27.850 | 27.850 | 3,282,614 |
| 2024-08-30 | 26.900 | 29.400 | 26.800 | 28.600 | 28.600 | 9,555,009 |
| 2024-08-29 | 26.700 | 27.000 | 26.400 | 26.750 | 26.750 | 659,983 |
| 2024-08-28 | 27.350 | 27.650 | 27.000 | 27.000 | 27.000 | 998,431 |
| 2024-08-27 | 27.400 | 27.700 | 27.000 | 27.300 | 27.300 | 640,367 |
| 2024-08-26 | 27.950 | 28.450 | 27.550 | 27.600 | 27.600 | 1,109,149 |
| 2024-08-23 | 27.650 | 27.900 | 27.200 | 27.850 | 27.850 | 684,429 |
| 2024-08-22 | 28.350 | 28.500 | 27.650 | 27.650 | 27.650 | 1,279,118 |
| 2024-08-21 | 28.000 | 28.500 | 27.350 | 27.950 | 27.950 | 1,614,338 |
| 2024-08-20 | 28.300 | 29.150 | 27.800 | 28.200 | 28.200 | 2,246,536 |
| 2024-08-19 | 27.300 | 29.300 | 27.250 | 28.300 | 28.300 | 4,439,559 |
| 2024-08-16 | 26.300 | 28.300 | 26.050 | 27.700 | 27.700 | 4,942,281 |
| 2024-08-15 | 25.700 | 25.800 | 25.100 | 25.750 | 25.750 | 897,801 |
| 2024-08-14 | 25.600 | 25.900 | 25.150 | 25.350 | 25.350 | 943,876 |
| 2024-08-13 | 25.700 | 25.950 | 25.100 | 25.200 | 25.200 | 786,919 |
| 2024-08-12 | 25.500 | 26.350 | 25.500 | 25.750 | 25.750 | 1,095,045 |
| 2024-08-09 | 25.000 | 26.100 | 24.900 | 25.250 | 25.250 | 1,478,027 |
| 2024-08-08 | 23.600 | 24.700 | 23.250 | 24.300 | 24.300 | 1,594,065 |
| 2024-08-07 | 22.350 | 23.900 | 22.350 | 23.750 | 23.750 | 2,165,144 |
| 2024-08-06 | 23.650 | 23.800 | 20.800 | 22.300 | 22.300 | 2,963,317 |
| 2024-08-05 | 25.050 | 25.050 | 23.050 | 23.050 | 23.050 | 1,769,569 |
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.