Epoch Chemtronics Corp. (TPEX:3633)
Taiwan
· Delayed Price · Currency is TWD 116.00
-0.50 (-0.43%)
Apr 28, 2026, 1:44 PM CST
Epoch Chemtronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.50 | 117.00 | 114.00 | 117.00 | 117.00 | 0.43% | 23,513 |
| Apr 27, 2026 | 117.00 | 117.50 | 114.50 | 116.50 | 116.50 | -0.43% | 36,443 |
| Apr 24, 2026 | 121.00 | 121.00 | 114.50 | 117.00 | 117.00 | -3.31% | 58,376 |
| Apr 23, 2026 | 123.50 | 125.50 | 112.00 | 121.00 | 121.00 | -3.20% | 152,035 |
| Apr 22, 2026 | 125.50 | 130.00 | 123.50 | 125.00 | 125.00 | -1.19% | 168,390 |
| Apr 21, 2026 | 124.50 | 128.00 | 120.50 | 126.50 | 126.50 | 1.61% | 180,304 |
| Apr 20, 2026 | 115.50 | 125.00 | 113.00 | 124.50 | 124.50 | 8.26% | 159,314 |
| Apr 17, 2026 | 120.00 | 120.00 | 110.50 | 115.00 | 115.00 | -4.17% | 174,937 |
| Apr 16, 2026 | 127.50 | 129.50 | 115.00 | 120.00 | 120.00 | -5.51% | 292,309 |
| Apr 15, 2026 | 109.00 | 130.00 | 109.00 | 127.00 | 127.00 | 14.93% | 343,935 |
| Apr 14, 2026 | 96.80 | 114.00 | 96.80 | 110.50 | 110.50 | 14.27% | 224,428 |
| Apr 13, 2026 | 95.50 | 96.70 | 95.20 | 96.70 | 96.70 | 1.26% | 56,560 |
| Apr 10, 2026 | 95.90 | 96.30 | 94.80 | 95.50 | 95.50 | -0.42% | 24,861 |
| Apr 9, 2026 | 95.80 | 96.10 | 94.40 | 95.90 | 95.90 | 0.95% | 17,287 |
| Apr 8, 2026 | 94.00 | 96.00 | 93.20 | 95.00 | 95.00 | 1.60% | 15,333 |
| Apr 7, 2026 | 93.70 | 93.80 | 92.70 | 93.50 | 93.50 | -0.21% | 21,616 |
| Apr 2, 2026 | 93.70 | 94.00 | 93.00 | 93.70 | 93.70 | -1.06% | 11,247 |
| Apr 1, 2026 | 93.30 | 95.10 | 93.20 | 94.70 | 94.70 | 1.72% | 28,821 |
| Mar 31, 2026 | 94.70 | 94.70 | 91.00 | 93.10 | 93.10 | -0.96% | 22,964 |
| Mar 30, 2026 | 93.30 | 94.60 | 93.10 | 94.00 | 94.00 | 0.75% | 22,838 |
| Mar 27, 2026 | 94.70 | 94.70 | 93.00 | 93.30 | 93.30 | -0.53% | 28,653 |
| Mar 26, 2026 | 95.90 | 95.90 | 93.00 | 93.80 | 93.80 | -0.95% | 26,830 |
| Mar 25, 2026 | 92.60 | 94.70 | 92.50 | 94.70 | 94.70 | 2.27% | 61,589 |
| Mar 24, 2026 | 93.30 | 93.30 | 91.10 | 92.60 | 92.60 | 0.43% | 23,714 |
| Mar 23, 2026 | 94.60 | 95.80 | 91.20 | 92.20 | 92.20 | -3.35% | 117,091 |
| Mar 20, 2026 | 92.40 | 98.80 | 92.40 | 95.40 | 95.40 | 3.25% | 266,413 |
| Mar 19, 2026 | 91.00 | 92.40 | 90.70 | 92.40 | 92.40 | 0.11% | 8,896 |
| Mar 18, 2026 | 92.60 | 92.60 | 91.00 | 92.30 | 92.30 | - | 6,267 |
| Mar 17, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | 1 |
| Mar 16, 2026 | 94.50 | 94.50 | 90.70 | 92.30 | 92.30 | 0.87% | 3,283 |
| Mar 13, 2026 | 92.20 | 92.20 | 90.90 | 91.50 | 91.50 | -0.65% | 4,806 |
| Mar 12, 2026 | 91.00 | 92.50 | 90.70 | 92.10 | 92.10 | -0.43% | 9,215 |
| Mar 11, 2026 | 90.30 | 94.70 | 90.30 | 92.50 | 92.50 | 2.55% | 52,408 |
| Mar 10, 2026 | 90.00 | 90.20 | 89.20 | 90.20 | 90.20 | 0.67% | 8,005 |
| Mar 9, 2026 | 90.80 | 90.80 | 88.30 | 89.60 | 89.60 | -1.75% | 17,972 |
| Mar 6, 2026 | 90.10 | 91.20 | 90.10 | 91.20 | 91.20 | -0.11% | 3,001 |
| Mar 5, 2026 | 90.60 | 91.30 | 90.10 | 91.30 | 91.30 | 1.33% | 11,306 |
| Mar 4, 2026 | 90.80 | 90.80 | 88.70 | 90.10 | 90.10 | -0.77% | 26,409 |
| Mar 3, 2026 | 91.10 | 91.10 | 90.20 | 90.80 | 90.80 | -0.11% | 44,842 |
| Mar 2, 2026 | 91.70 | 91.70 | 90.00 | 90.90 | 90.90 | -0.11% | 26,827 |
| Feb 26, 2026 | 91.70 | 91.80 | 90.60 | 91.00 | 91.00 | 0.44% | 67,687 |
| Feb 25, 2026 | 91.20 | 91.20 | 89.00 | 90.60 | 90.60 | 0.44% | 16,372 |
| Feb 24, 2026 | 90.10 | 90.20 | 88.60 | 90.20 | 90.20 | 0.11% | 25,705 |
| Feb 23, 2026 | 90.40 | 90.40 | 87.50 | 90.10 | 90.10 | 0.56% | 3,398 |
| Feb 11, 2026 | 89.70 | 90.90 | 88.50 | 89.60 | 89.60 | -1.65% | 33,390 |
| Feb 10, 2026 | 91.80 | 93.90 | 89.80 | 91.10 | 91.10 | -0.76% | 60,509 |
| Feb 9, 2026 | 88.30 | 94.10 | 88.10 | 91.80 | 91.80 | 4.08% | 118,423 |
| Feb 6, 2026 | 88.40 | 88.40 | 87.30 | 88.20 | 88.20 | -0.23% | 20,696 |
| Feb 5, 2026 | 88.40 | 88.40 | 87.20 | 88.40 | 88.40 | - | 40,463 |
| Feb 4, 2026 | 86.80 | 88.40 | 86.80 | 88.40 | 88.40 | - | 33,494 |
| Feb 3, 2026 | 88.20 | 88.40 | 87.00 | 88.40 | 88.40 | 1.03% | 10,919 |
| Feb 2, 2026 | 86.00 | 87.80 | 85.90 | 87.50 | 87.50 | -0.79% | 24,517 |
| Jan 30, 2026 | 88.20 | 88.20 | 86.70 | 88.20 | 88.20 | -0.11% | 18,277 |
| Jan 29, 2026 | 86.00 | 88.30 | 85.90 | 88.30 | 88.30 | 0.46% | 29,422 |
| Jan 28, 2026 | 88.40 | 88.90 | 86.20 | 87.90 | 87.90 | -0.57% | 121,768 |
| Jan 27, 2026 | 89.20 | 89.50 | 87.70 | 88.40 | 88.40 | -0.90% | 62,685 |
| Jan 26, 2026 | 89.00 | 89.20 | 87.70 | 89.20 | 89.20 | 0.22% | 83,496 |
| Jan 23, 2026 | 89.40 | 90.40 | 88.00 | 89.00 | 89.00 | -0.45% | 118,887 |
| Jan 22, 2026 | 89.30 | 89.40 | 87.10 | 89.40 | 89.40 | 1.36% | 100,855 |
| Jan 21, 2026 | 88.30 | 88.30 | 86.40 | 88.20 | 88.20 | -0.11% | 15,817 |
| Jan 20, 2026 | 88.30 | 88.30 | 85.40 | 88.30 | 88.30 | - | 94,941 |
| Jan 19, 2026 | 84.70 | 88.30 | 84.70 | 88.30 | 88.30 | 4.37% | 224,333 |
| Jan 16, 2026 | 84.00 | 85.10 | 82.50 | 84.60 | 84.60 | 0.48% | 80,442 |
| Jan 15, 2026 | 81.50 | 84.20 | 81.40 | 84.20 | 84.20 | 3.31% | 112,829 |
| Jan 14, 2026 | 81.60 | 82.10 | 81.20 | 81.50 | 81.50 | -0.12% | 28,040 |
| Jan 13, 2026 | 81.50 | 81.60 | 80.80 | 81.60 | 81.60 | 0.12% | 18,527 |
| Jan 12, 2026 | 80.40 | 81.50 | 80.40 | 81.50 | 81.50 | 0.37% | 7,459 |
| Jan 9, 2026 | 81.40 | 81.40 | 80.50 | 81.20 | 81.20 | -0.37% | 10,393 |
| Jan 8, 2026 | 82.40 | 82.40 | 80.60 | 81.50 | 81.50 | -1.09% | 28,900 |
| Jan 7, 2026 | 80.90 | 84.10 | 80.90 | 82.40 | 82.40 | 1.85% | 48,662 |
| Jan 6, 2026 | 80.50 | 80.90 | 80.10 | 80.90 | 80.90 | 0.50% | 6,860 |
| Jan 5, 2026 | 80.70 | 80.90 | 79.80 | 80.50 | 80.50 | -0.12% | 27,805 |
| Jan 2, 2026 | 80.80 | 80.80 | 79.80 | 80.60 | 80.60 | 0.12% | 23,972 |
| Dec 31, 2025 | 80.00 | 80.50 | 79.50 | 80.50 | 80.50 | 0.37% | 36,217 |
| Dec 30, 2025 | 79.40 | 80.20 | 79.40 | 80.20 | 80.20 | 0.12% | 6,805 |
| Dec 29, 2025 | 80.20 | 80.20 | 79.50 | 80.10 | 80.10 | -0.25% | 10,964 |
| Dec 26, 2025 | 80.10 | 80.60 | 79.50 | 80.30 | 80.30 | 0.37% | 2,220 |
| Dec 24, 2025 | 80.30 | 80.30 | 79.40 | 80.00 | 80.00 | -0.37% | 4,519 |
| Dec 23, 2025 | 79.50 | 80.30 | 79.20 | 80.30 | 80.30 | - | 10,674 |
| Dec 22, 2025 | 80.20 | 80.30 | 80.20 | 80.30 | 80.30 | 0.12% | 2,466 |
| Dec 19, 2025 | 80.10 | 80.20 | 79.60 | 80.20 | 80.20 | 0.12% | 3,261 |
| Dec 18, 2025 | 80.10 | 80.20 | 79.30 | 80.10 | 80.10 | 0.12% | 9,366 |
| Dec 17, 2025 | 80.20 | 80.20 | 79.40 | 80.00 | 80.00 | -0.25% | 7,398 |
| Dec 16, 2025 | 80.20 | 80.20 | 79.40 | 80.20 | 80.20 | -0.12% | 4,116 |
| Dec 15, 2025 | 80.10 | 80.30 | 79.10 | 80.30 | 80.30 | 0.25% | 6,084 |
| Dec 12, 2025 | 79.60 | 80.30 | 79.30 | 80.10 | 80.10 | 0.12% | 5,007 |
| Dec 11, 2025 | 79.60 | 80.30 | 79.60 | 80.00 | 80.00 | -0.25% | 21,531 |
| Dec 10, 2025 | 80.30 | 80.50 | 79.70 | 80.20 | 80.20 | -0.12% | 2,875 |
| Dec 9, 2025 | 80.40 | 80.40 | 79.60 | 80.30 | 80.30 | -0.12% | 3,048 |
| Dec 8, 2025 | 80.40 | 80.60 | 79.60 | 80.40 | 80.40 | - | 9,206 |
| Dec 5, 2025 | 80.20 | 80.40 | 80.20 | 80.40 | 80.40 | 0.37% | 22 |
| Dec 4, 2025 | 79.60 | 80.10 | 79.50 | 80.10 | 80.10 | -0.25% | 3,113 |
| Dec 3, 2025 | 80.30 | 80.30 | 80.20 | 80.30 | 80.30 | - | 1,012 |
| Dec 2, 2025 | 80.40 | 80.40 | 79.60 | 80.30 | 80.30 | -0.25% | 2,519 |
| Dec 1, 2025 | 80.30 | 80.50 | 79.50 | 80.50 | 80.50 | 0.25% | 1,519 |
| Nov 28, 2025 | 79.60 | 80.30 | 79.50 | 80.30 | 80.30 | - | 13,950 |
| Nov 27, 2025 | 80.40 | 80.40 | 78.70 | 80.30 | 80.30 | -0.12% | 11,415 |
| Nov 26, 2025 | 80.10 | 80.40 | 79.60 | 80.40 | 80.40 | 0.37% | 24,540 |
| Nov 25, 2025 | 79.60 | 80.10 | 79.50 | 80.10 | 80.10 | -0.12% | 10,570 |
| Nov 24, 2025 | 80.20 | 80.20 | 79.40 | 80.20 | 80.20 | - | 12,113 |