Epileds Technologies, Inc. (TPE:4956)
Taiwan
· Delayed Price · Currency is TWD 23.70
+1.30 (5.80%)
Mar 10, 2026, 11:29 AM CST
Epileds Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.30 | 23.00 | 21.95 | 22.40 | 22.40 | -7.63% | 1,424,586 |
| Mar 6, 2026 | 24.25 | 24.85 | 23.75 | 24.25 | 24.25 | -1.02% | 1,101,355 |
| Mar 5, 2026 | 23.95 | 24.75 | 23.70 | 24.50 | 24.50 | 5.15% | 1,728,229 |
| Mar 4, 2026 | 24.40 | 24.85 | 23.00 | 23.30 | 23.30 | -5.67% | 2,126,060 |
| Mar 3, 2026 | 25.70 | 26.75 | 24.65 | 24.70 | 24.70 | -3.89% | 2,635,642 |
| Mar 2, 2026 | 24.50 | 26.05 | 24.25 | 25.70 | 25.70 | -0.39% | 1,928,314 |
| Feb 26, 2026 | 25.50 | 26.20 | 25.20 | 25.80 | 25.80 | - | 2,487,815 |
| Feb 25, 2026 | 27.20 | 27.55 | 25.65 | 25.80 | 25.80 | -4.97% | 3,282,848 |
| Feb 24, 2026 | 28.70 | 28.85 | 27.05 | 27.15 | 27.15 | 2.07% | 6,596,419 |
| Feb 23, 2026 | 24.50 | 26.65 | 24.50 | 26.60 | 26.60 | 9.69% | 4,079,399 |
| Feb 11, 2026 | 24.25 | 25.45 | 24.10 | 24.25 | 24.25 | - | 3,041,109 |
| Feb 10, 2026 | 25.60 | 25.85 | 24.25 | 24.25 | 24.25 | -6.55% | 4,259,799 |
| Feb 9, 2026 | 27.70 | 27.85 | 25.25 | 25.95 | 25.95 | -2.99% | 11,509,700 |
| Feb 6, 2026 | 26.55 | 28.65 | 26.35 | 26.75 | 26.75 | 2.69% | 38,013,380 |
| Feb 5, 2026 | 23.95 | 26.65 | 23.20 | 26.05 | 26.05 | 7.42% | 16,588,320 |
| Feb 4, 2026 | 23.45 | 24.75 | 22.80 | 24.25 | 24.25 | 0.41% | 7,189,460 |
| Feb 3, 2026 | 22.65 | 24.50 | 22.50 | 24.15 | 24.15 | 7.81% | 7,553,811 |
| Feb 2, 2026 | 23.30 | 23.30 | 21.75 | 22.40 | 22.40 | -3.86% | 5,353,349 |
| Jan 30, 2026 | 21.75 | 23.80 | 21.65 | 23.30 | 23.30 | 7.62% | 11,672,560 |
| Jan 29, 2026 | 22.10 | 22.55 | 21.20 | 21.65 | 21.65 | -1.37% | 3,755,990 |
| Jan 28, 2026 | 20.90 | 22.75 | 20.90 | 21.95 | 21.95 | 6.04% | 7,770,448 |
| Jan 27, 2026 | 21.05 | 21.35 | 20.55 | 20.70 | 20.70 | -0.72% | 522,017 |
| Jan 26, 2026 | 20.80 | 21.45 | 20.50 | 20.85 | 20.85 | 0.24% | 898,697 |
| Jan 23, 2026 | 20.85 | 21.05 | 20.50 | 20.80 | 20.80 | -0.24% | 760,790 |
| Jan 22, 2026 | 21.40 | 21.75 | 20.80 | 20.85 | 20.85 | -1.18% | 945,726 |
| Jan 21, 2026 | 21.55 | 22.00 | 21.10 | 21.10 | 21.10 | -2.99% | 780,814 |
| Jan 20, 2026 | 21.35 | 21.95 | 21.25 | 21.75 | 21.75 | 1.87% | 1,124,587 |
| Jan 19, 2026 | 21.05 | 21.95 | 21.00 | 21.35 | 21.35 | 1.43% | 867,931 |
| Jan 16, 2026 | 20.75 | 21.35 | 20.70 | 21.05 | 21.05 | 1.45% | 967,363 |
| Jan 15, 2026 | 21.00 | 21.00 | 20.45 | 20.75 | 20.75 | -1.43% | 619,736 |
| Jan 14, 2026 | 20.40 | 21.05 | 20.30 | 21.05 | 21.05 | 4.21% | 891,589 |
| Jan 13, 2026 | 21.00 | 21.00 | 19.90 | 20.20 | 20.20 | -1.94% | 1,013,874 |
| Jan 12, 2026 | 20.20 | 21.00 | 20.20 | 20.60 | 20.60 | 2.23% | 970,274 |
| Jan 9, 2026 | 20.45 | 20.45 | 20.00 | 20.15 | 20.15 | -1.23% | 544,266 |
| Jan 8, 2026 | 21.05 | 21.05 | 20.30 | 20.40 | 20.40 | -3.09% | 744,593 |
| Jan 7, 2026 | 20.95 | 21.40 | 20.75 | 21.05 | 21.05 | 1.20% | 896,830 |
| Jan 6, 2026 | 20.70 | 20.85 | 20.40 | 20.80 | 20.80 | 0.97% | 793,063 |
| Jan 5, 2026 | 21.70 | 21.75 | 20.40 | 20.60 | 20.60 | -3.51% | 2,021,034 |
| Jan 2, 2026 | 21.60 | 21.95 | 21.35 | 21.35 | 21.35 | -1.16% | 803,567 |
| Dec 31, 2025 | 21.65 | 22.45 | 21.35 | 21.60 | 21.60 | -0.69% | 2,410,961 |
| Dec 30, 2025 | 21.80 | 22.00 | 21.35 | 21.75 | 21.75 | -0.46% | 664,751 |
| Dec 29, 2025 | 22.50 | 22.70 | 21.85 | 21.85 | 21.85 | -2.24% | 1,464,825 |
| Dec 26, 2025 | 22.15 | 22.60 | 21.65 | 22.35 | 22.35 | 2.05% | 1,437,044 |
| Dec 24, 2025 | 22.50 | 22.70 | 21.80 | 21.90 | 21.90 | -2.67% | 1,911,849 |
| Dec 23, 2025 | 21.30 | 23.05 | 21.05 | 22.50 | 22.50 | 7.14% | 5,248,196 |
| Dec 22, 2025 | 21.15 | 21.45 | 21.00 | 21.00 | 21.00 | 0.72% | 597,050 |
| Dec 19, 2025 | 20.65 | 21.05 | 20.55 | 20.85 | 20.85 | 1.96% | 441,464 |
| Dec 18, 2025 | 21.05 | 21.05 | 20.40 | 20.45 | 20.45 | -2.39% | 1,014,292 |
| Dec 17, 2025 | 21.90 | 22.85 | 20.85 | 20.95 | 20.95 | -4.34% | 4,110,350 |
| Dec 16, 2025 | 20.70 | 22.40 | 20.55 | 21.90 | 21.90 | 6.05% | 4,975,288 |
| Dec 15, 2025 | 20.10 | 21.15 | 20.00 | 20.65 | 20.65 | 1.23% | 615,664 |
| Dec 12, 2025 | 20.40 | 20.85 | 20.35 | 20.40 | 20.40 | 0.49% | 581,035 |
| Dec 11, 2025 | 20.50 | 20.95 | 20.25 | 20.30 | 20.30 | -0.98% | 835,302 |
| Dec 10, 2025 | 21.10 | 21.30 | 20.50 | 20.50 | 20.50 | -1.91% | 758,549 |
| Dec 9, 2025 | 20.80 | 21.20 | 20.50 | 20.90 | 20.90 | 1.46% | 762,975 |
| Dec 8, 2025 | 20.30 | 21.25 | 20.20 | 20.60 | 20.60 | 1.23% | 1,313,183 |
| Dec 5, 2025 | 21.50 | 21.50 | 20.35 | 20.35 | 20.35 | -2.40% | 1,259,196 |
| Dec 4, 2025 | 21.55 | 22.50 | 20.60 | 20.85 | 20.85 | -4.14% | 3,580,122 |
| Dec 3, 2025 | 20.15 | 22.10 | 20.15 | 21.75 | 21.75 | 7.94% | 4,249,608 |
| Dec 2, 2025 | 20.20 | 20.30 | 19.90 | 20.15 | 20.15 | -0.74% | 676,904 |
| Dec 1, 2025 | 20.35 | 20.70 | 19.95 | 20.30 | 20.30 | 0.25% | 1,111,315 |
| Nov 28, 2025 | 19.40 | 20.70 | 19.40 | 20.25 | 20.25 | 4.38% | 2,434,700 |
| Nov 27, 2025 | 20.70 | 20.70 | 19.25 | 19.40 | 19.40 | -3.00% | 2,780,652 |
| Nov 26, 2025 | 18.80 | 20.00 | 18.70 | 20.00 | 20.00 | 9.89% | 1,501,716 |
| Nov 25, 2025 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 1.96% | 219,339 |
| Nov 24, 2025 | 17.90 | 18.30 | 17.80 | 17.85 | 17.85 | - | 247,574 |
| Nov 21, 2025 | 18.35 | 18.60 | 17.75 | 17.85 | 17.85 | -4.03% | 318,862 |
| Nov 20, 2025 | 18.25 | 18.60 | 18.25 | 18.60 | 18.60 | 3.91% | 262,933 |
| Nov 19, 2025 | 18.10 | 18.45 | 17.70 | 17.90 | 17.90 | -2.72% | 379,964 |
| Nov 18, 2025 | 19.20 | 19.20 | 18.30 | 18.40 | 18.40 | -4.17% | 332,781 |
| Nov 17, 2025 | 19.50 | 19.50 | 19.00 | 19.20 | 19.20 | -0.26% | 251,926 |
| Nov 14, 2025 | 19.50 | 19.50 | 19.05 | 19.25 | 19.25 | -0.26% | 217,697 |
| Nov 13, 2025 | 19.35 | 19.70 | 19.20 | 19.30 | 19.30 | 0.26% | 428,672 |
| Nov 12, 2025 | 19.05 | 19.60 | 19.00 | 19.25 | 19.25 | 3.77% | 691,040 |
| Nov 11, 2025 | 18.10 | 18.90 | 18.10 | 18.55 | 18.55 | 2.77% | 560,182 |
| Nov 10, 2025 | 18.30 | 18.35 | 17.85 | 18.05 | 18.05 | -1.10% | 483,213 |
| Nov 7, 2025 | 18.60 | 18.60 | 18.20 | 18.25 | 18.25 | -2.67% | 296,266 |
| Nov 6, 2025 | 18.55 | 18.75 | 18.40 | 18.75 | 18.75 | 2.18% | 315,877 |
| Nov 5, 2025 | 18.75 | 18.75 | 18.15 | 18.35 | 18.35 | -1.34% | 452,445 |
| Nov 4, 2025 | 19.10 | 19.15 | 18.60 | 18.60 | 18.60 | -2.36% | 499,769 |
| Nov 3, 2025 | 19.75 | 19.75 | 19.05 | 19.05 | 19.05 | -2.31% | 479,922 |
| Oct 31, 2025 | 19.90 | 20.15 | 19.35 | 19.50 | 19.50 | 0.52% | 653,488 |
| Oct 30, 2025 | 19.50 | 19.80 | 19.20 | 19.40 | 19.40 | 0.52% | 672,723 |
| Oct 29, 2025 | 19.45 | 19.75 | 19.25 | 19.30 | 19.30 | - | 409,846 |
| Oct 28, 2025 | 19.80 | 19.90 | 19.30 | 19.30 | 19.30 | -2.28% | 404,151 |
| Oct 27, 2025 | 19.90 | 20.45 | 19.70 | 19.75 | 19.75 | 2.60% | 1,021,596 |
| Oct 23, 2025 | 20.00 | 20.00 | 19.20 | 19.25 | 19.25 | -3.27% | 485,326 |
| Oct 22, 2025 | 19.90 | 20.15 | 19.70 | 19.90 | 19.90 | 0.25% | 365,353 |
| Oct 21, 2025 | 19.85 | 20.15 | 19.85 | 19.85 | 19.85 | 0.51% | 382,800 |
| Oct 20, 2025 | 20.05 | 20.05 | 19.55 | 19.75 | 19.75 | 1.80% | 354,391 |
| Oct 17, 2025 | 20.10 | 20.10 | 19.40 | 19.40 | 19.40 | -3.00% | 324,803 |
| Oct 16, 2025 | 19.75 | 20.05 | 19.70 | 20.00 | 20.00 | 2.30% | 356,035 |
| Oct 15, 2025 | 19.80 | 20.00 | 19.45 | 19.55 | 19.55 | 0.77% | 364,657 |
| Oct 14, 2025 | 19.60 | 20.15 | 19.30 | 19.40 | 19.40 | -0.77% | 578,874 |
| Oct 13, 2025 | 18.55 | 19.55 | 18.55 | 19.55 | 19.55 | -2.25% | 762,959 |
| Oct 9, 2025 | 20.65 | 20.65 | 19.95 | 20.00 | 20.00 | -2.20% | 682,016 |
| Oct 8, 2025 | 20.80 | 20.80 | 20.30 | 20.45 | 20.45 | -1.68% | 526,867 |
| Oct 7, 2025 | 20.80 | 21.25 | 20.75 | 20.80 | 20.80 | - | 430,729 |
| Oct 3, 2025 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | 0.24% | 339,430 |
| Oct 2, 2025 | 21.30 | 21.50 | 20.75 | 20.75 | 20.75 | -2.81% | 582,416 |