Episil-Precision Inc. (TPE:3016)
Taiwan
· Delayed Price · Currency is TWD 81.60
+7.40 (9.97%)
Apr 29, 2026, 1:30 PM CST
Episil-Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.00 | 74.20 | 66.80 | 74.20 | 74.20 | 9.93% | 4,997,983 |
| Apr 27, 2026 | 68.70 | 71.20 | 66.10 | 67.50 | 67.50 | - | 5,258,022 |
| Apr 24, 2026 | 69.30 | 73.20 | 66.50 | 67.50 | 67.50 | -2.60% | 5,626,193 |
| Apr 23, 2026 | 77.60 | 78.40 | 69.30 | 69.30 | 69.30 | -10.00% | 10,057,772 |
| Apr 22, 2026 | 70.10 | 77.10 | 68.70 | 77.00 | 77.00 | 9.84% | 14,231,834 |
| Apr 21, 2026 | 68.00 | 72.20 | 67.70 | 70.10 | 70.10 | 6.37% | 7,877,666 |
| Apr 20, 2026 | 64.90 | 67.80 | 64.50 | 65.90 | 65.90 | 4.44% | 4,795,801 |
| Apr 17, 2026 | 63.00 | 65.00 | 62.60 | 63.10 | 63.10 | 0.80% | 3,123,719 |
| Apr 16, 2026 | 62.60 | 63.30 | 61.00 | 62.60 | 62.60 | - | 2,037,199 |
| Apr 15, 2026 | 60.80 | 64.40 | 60.10 | 62.60 | 62.60 | 2.96% | 4,741,528 |
| Apr 14, 2026 | 57.60 | 62.30 | 57.50 | 60.80 | 60.80 | 7.23% | 6,280,591 |
| Apr 13, 2026 | 56.00 | 58.70 | 55.70 | 56.70 | 56.70 | 1.98% | 1,406,514 |
| Apr 10, 2026 | 55.10 | 56.80 | 54.40 | 55.60 | 55.60 | 2.58% | 1,274,474 |
| Apr 9, 2026 | 55.00 | 55.40 | 53.40 | 54.20 | 54.20 | 0.56% | 931,487 |
| Apr 8, 2026 | 53.40 | 54.50 | 53.00 | 53.90 | 53.90 | 4.66% | 990,284 |
| Apr 7, 2026 | 51.80 | 52.10 | 51.20 | 51.50 | 51.50 | 0.98% | 742,574 |
| Apr 2, 2026 | 53.40 | 53.60 | 51.00 | 51.00 | 51.00 | -3.41% | 1,139,627 |
| Apr 1, 2026 | 54.20 | 54.20 | 52.40 | 52.80 | 52.80 | 1.93% | 762,439 |
| Mar 31, 2026 | 54.50 | 55.00 | 51.80 | 51.80 | 51.80 | -4.95% | 1,440,357 |
| Mar 30, 2026 | 55.00 | 55.80 | 54.00 | 54.50 | 54.50 | -4.39% | 1,257,270 |
| Mar 27, 2026 | 58.70 | 58.80 | 56.20 | 57.00 | 57.00 | -4.68% | 1,967,438 |
| Mar 26, 2026 | 61.60 | 62.70 | 59.60 | 59.80 | 59.80 | -1.64% | 1,633,993 |
| Mar 25, 2026 | 62.10 | 62.60 | 60.40 | 60.80 | 60.80 | 0.16% | 1,262,574 |
| Mar 24, 2026 | 63.00 | 63.90 | 59.60 | 60.70 | 60.70 | -0.65% | 1,799,856 |
| Mar 23, 2026 | 60.70 | 63.10 | 59.50 | 61.10 | 61.10 | -2.24% | 1,758,812 |
| Mar 20, 2026 | 65.00 | 66.40 | 61.60 | 62.50 | 62.50 | -2.65% | 2,490,060 |
| Mar 19, 2026 | 64.00 | 67.20 | 63.80 | 64.20 | 64.20 | -1.98% | 4,142,562 |
| Mar 18, 2026 | 65.90 | 67.30 | 63.90 | 65.50 | 65.50 | 2.34% | 6,036,712 |
| Mar 17, 2026 | 63.10 | 65.00 | 62.60 | 64.00 | 64.00 | 2.56% | 3,682,801 |
| Mar 16, 2026 | 60.20 | 63.70 | 59.30 | 62.40 | 62.40 | 4.35% | 2,955,744 |
| Mar 13, 2026 | 58.30 | 60.10 | 57.90 | 59.80 | 59.80 | 0.17% | 1,121,553 |
| Mar 12, 2026 | 59.00 | 60.20 | 58.50 | 59.70 | 59.70 | 1.19% | 1,423,175 |
| Mar 11, 2026 | 56.70 | 59.30 | 56.70 | 59.00 | 59.00 | 5.92% | 1,338,272 |
| Mar 10, 2026 | 56.00 | 57.00 | 54.50 | 55.70 | 55.70 | 2.96% | 1,602,403 |
| Mar 9, 2026 | 52.60 | 54.10 | 51.50 | 54.10 | 54.10 | -5.25% | 1,581,234 |
| Mar 6, 2026 | 56.60 | 57.10 | 55.20 | 57.10 | 57.10 | 0.88% | 1,274,074 |
| Mar 5, 2026 | 56.00 | 58.00 | 55.40 | 56.60 | 56.60 | 4.62% | 1,666,418 |
| Mar 4, 2026 | 57.80 | 57.80 | 53.40 | 54.10 | 54.10 | -7.68% | 2,470,778 |
| Mar 3, 2026 | 61.20 | 62.80 | 58.40 | 58.60 | 58.60 | -3.14% | 2,473,612 |
| Mar 2, 2026 | 60.20 | 61.00 | 58.80 | 60.50 | 60.50 | -3.97% | 2,272,867 |
| Feb 26, 2026 | 59.70 | 64.30 | 59.00 | 63.00 | 63.00 | 7.51% | 6,353,847 |
| Feb 25, 2026 | 61.70 | 61.70 | 58.50 | 58.60 | 58.60 | -3.14% | 1,824,941 |
| Feb 24, 2026 | 58.50 | 60.60 | 58.50 | 60.50 | 60.50 | 2.72% | 2,243,749 |
| Feb 23, 2026 | 57.00 | 59.70 | 55.20 | 58.90 | 58.90 | 6.13% | 2,123,448 |
| Feb 11, 2026 | 57.30 | 57.30 | 54.90 | 55.50 | 55.50 | -2.63% | 1,734,726 |
| Feb 10, 2026 | 57.60 | 60.20 | 57.00 | 57.00 | 57.00 | -0.87% | 2,726,506 |
| Feb 9, 2026 | 58.00 | 58.80 | 56.90 | 57.50 | 57.50 | 3.23% | 1,707,261 |
| Feb 6, 2026 | 56.80 | 57.30 | 54.40 | 55.70 | 55.70 | -2.79% | 2,211,815 |
| Feb 5, 2026 | 58.80 | 59.70 | 57.30 | 57.30 | 57.30 | -4.98% | 1,920,363 |
| Feb 4, 2026 | 58.20 | 60.60 | 57.70 | 60.30 | 60.30 | 2.90% | 2,252,723 |
| Feb 3, 2026 | 60.10 | 63.00 | 58.40 | 58.60 | 58.60 | -1.01% | 7,241,146 |
| Feb 2, 2026 | 61.60 | 62.30 | 57.60 | 59.20 | 59.20 | -7.50% | 5,212,111 |
| Jan 30, 2026 | 64.10 | 65.60 | 62.10 | 64.00 | 64.00 | - | 4,388,527 |
| Jan 29, 2026 | 67.70 | 68.50 | 63.80 | 64.00 | 64.00 | -5.47% | 5,576,033 |
| Jan 28, 2026 | 71.70 | 73.30 | 67.60 | 67.70 | 67.70 | -5.71% | 8,417,104 |
| Jan 27, 2026 | 70.80 | 73.00 | 69.20 | 71.80 | 71.80 | 0.98% | 8,073,930 |
| Jan 26, 2026 | 66.90 | 72.80 | 64.50 | 71.10 | 71.10 | 5.65% | 12,661,230 |
| Jan 23, 2026 | 70.00 | 71.50 | 67.00 | 67.30 | 67.30 | -4.40% | 9,186,307 |
| Jan 22, 2026 | 75.20 | 76.80 | 68.50 | 70.40 | 70.40 | -3.03% | 36,654,980 |
| Jan 21, 2026 | 68.20 | 72.60 | 66.30 | 72.60 | 72.60 | 10.00% | 36,059,390 |
| Jan 20, 2026 | 59.70 | 66.00 | 58.40 | 66.00 | 66.00 | 10.00% | 15,245,930 |
| Jan 19, 2026 | 57.30 | 60.20 | 56.90 | 60.00 | 60.00 | 4.71% | 3,923,317 |
| Jan 16, 2026 | 59.00 | 59.90 | 57.20 | 57.30 | 57.30 | -2.88% | 2,713,669 |
| Jan 15, 2026 | 59.50 | 59.70 | 57.30 | 59.00 | 59.00 | -1.34% | 3,032,176 |
| Jan 14, 2026 | 58.00 | 61.50 | 57.90 | 59.80 | 59.80 | 3.46% | 8,795,463 |
| Jan 13, 2026 | 59.00 | 59.00 | 56.70 | 57.80 | 57.80 | -0.86% | 2,509,409 |
| Jan 12, 2026 | 57.00 | 60.50 | 56.30 | 58.30 | 58.30 | 3.00% | 4,759,170 |
| Jan 9, 2026 | 59.20 | 59.30 | 55.10 | 56.60 | 56.60 | -5.67% | 4,284,073 |
| Jan 8, 2026 | 60.30 | 61.90 | 58.40 | 60.00 | 60.00 | 1.01% | 11,665,050 |
| Jan 7, 2026 | 56.70 | 60.30 | 56.30 | 59.40 | 59.40 | 4.39% | 8,652,376 |
| Jan 6, 2026 | 58.00 | 61.50 | 55.50 | 56.90 | 56.90 | 0.53% | 13,923,470 |
| Jan 5, 2026 | 55.10 | 56.90 | 53.60 | 56.60 | 56.60 | 3.10% | 5,248,860 |
| Jan 2, 2026 | 51.70 | 55.00 | 51.20 | 54.90 | 54.90 | 7.44% | 2,897,565 |
| Dec 31, 2025 | 52.30 | 52.50 | 51.10 | 51.10 | 51.10 | -1.35% | 1,126,200 |
| Dec 30, 2025 | 51.80 | 52.90 | 51.60 | 51.80 | 51.80 | 0.39% | 1,176,845 |
| Dec 29, 2025 | 52.70 | 53.50 | 51.60 | 51.60 | 51.60 | -1.15% | 1,220,132 |
| Dec 26, 2025 | 51.60 | 52.80 | 51.00 | 52.20 | 52.20 | 2.55% | 1,273,308 |
| Dec 24, 2025 | 51.90 | 51.90 | 50.40 | 50.90 | 50.90 | -0.59% | 758,708 |
| Dec 23, 2025 | 52.30 | 53.00 | 51.10 | 51.20 | 51.20 | -1.35% | 1,054,517 |
| Dec 22, 2025 | 51.40 | 52.10 | 50.70 | 51.90 | 51.90 | 2.17% | 1,091,783 |
| Dec 19, 2025 | 52.50 | 52.90 | 50.40 | 50.80 | 50.80 | -2.12% | 1,985,211 |
| Dec 18, 2025 | 54.60 | 54.60 | 51.30 | 51.90 | 51.90 | -4.95% | 7,166,028 |
| Dec 17, 2025 | 50.30 | 54.60 | 50.30 | 54.60 | 54.60 | 9.86% | 8,414,172 |
| Dec 16, 2025 | 50.30 | 51.50 | 49.15 | 49.70 | 49.70 | -2.17% | 673,659 |
| Dec 15, 2025 | 50.10 | 51.10 | 49.70 | 50.80 | 50.80 | -0.20% | 408,486 |
| Dec 12, 2025 | 51.50 | 51.80 | 50.60 | 50.90 | 50.90 | 0.20% | 594,588 |
| Dec 11, 2025 | 50.80 | 51.00 | 50.10 | 50.80 | 50.80 | 0.99% | 577,814 |
| Dec 10, 2025 | 52.10 | 52.30 | 50.20 | 50.30 | 50.30 | -2.52% | 850,764 |
| Dec 9, 2025 | 52.30 | 52.50 | 51.40 | 51.60 | 51.60 | -0.77% | 794,220 |
| Dec 8, 2025 | 51.30 | 52.00 | 51.10 | 52.00 | 52.00 | 2.16% | 927,531 |
| Dec 5, 2025 | 50.80 | 51.40 | 50.30 | 50.90 | 50.90 | 0.39% | 583,436 |
| Dec 4, 2025 | 51.10 | 51.50 | 50.50 | 50.70 | 50.70 | - | 624,966 |
| Dec 3, 2025 | 50.10 | 51.70 | 50.10 | 50.70 | 50.70 | 1.60% | 1,131,784 |
| Dec 2, 2025 | 49.70 | 50.70 | 49.10 | 49.90 | 49.90 | 1.63% | 1,175,399 |
| Dec 1, 2025 | 51.50 | 52.40 | 49.10 | 49.10 | 49.10 | -0.91% | 3,741,483 |
| Nov 28, 2025 | 49.55 | 50.00 | 49.10 | 49.55 | 49.55 | 0.41% | 527,604 |
| Nov 27, 2025 | 49.20 | 49.70 | 48.90 | 49.35 | 49.35 | 0.30% | 562,193 |
| Nov 26, 2025 | 50.00 | 50.80 | 48.85 | 49.20 | 49.20 | 0.31% | 818,584 |
| Nov 25, 2025 | 49.00 | 49.75 | 48.50 | 49.05 | 49.05 | 2.62% | 1,174,313 |
| Nov 24, 2025 | 47.85 | 48.25 | 47.30 | 47.80 | 47.80 | 1.27% | 538,944 |