Episil Technologies Inc. (TPEX:3707)
Taiwan
· Delayed Price · Currency is TWD 51.90
-4.90 (-8.63%)
Mar 9, 2026, 1:30 PM CST
Episil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.00 | 52.70 | 51.20 | 51.90 | 51.90 | -8.63% | 4,439,071 |
| Mar 6, 2026 | 55.50 | 57.00 | 54.70 | 56.80 | 56.80 | 2.53% | 3,219,873 |
| Mar 5, 2026 | 54.70 | 57.10 | 54.40 | 55.40 | 55.40 | 5.32% | 4,002,752 |
| Mar 4, 2026 | 56.10 | 56.50 | 52.40 | 52.60 | 52.60 | -7.72% | 4,722,650 |
| Mar 3, 2026 | 60.10 | 62.40 | 56.80 | 57.00 | 57.00 | -4.36% | 7,846,276 |
| Mar 2, 2026 | 57.50 | 60.60 | 57.50 | 59.60 | 59.60 | -2.61% | 8,923,999 |
| Feb 26, 2026 | 56.60 | 61.20 | 55.90 | 61.20 | 61.20 | 9.87% | 9,414,754 |
| Feb 25, 2026 | 57.20 | 57.60 | 55.00 | 55.70 | 55.70 | -1.94% | 3,196,076 |
| Feb 24, 2026 | 54.40 | 56.80 | 54.40 | 56.80 | 56.80 | 5.19% | 3,922,814 |
| Feb 23, 2026 | 52.50 | 54.30 | 51.30 | 54.00 | 54.00 | 2.86% | 4,081,482 |
| Feb 11, 2026 | 54.00 | 54.30 | 52.10 | 52.50 | 52.50 | -2.42% | 3,333,077 |
| Feb 10, 2026 | 54.10 | 55.70 | 53.80 | 53.80 | 53.80 | 0.56% | 2,932,180 |
| Feb 9, 2026 | 54.00 | 54.40 | 53.00 | 53.50 | 53.50 | 2.49% | 2,349,530 |
| Feb 6, 2026 | 54.70 | 54.90 | 52.10 | 52.20 | 52.20 | -5.43% | 5,186,800 |
| Feb 5, 2026 | 57.00 | 57.30 | 55.10 | 55.20 | 55.20 | -3.83% | 3,618,865 |
| Feb 4, 2026 | 56.70 | 58.40 | 56.00 | 57.40 | 57.40 | 1.06% | 4,146,368 |
| Feb 3, 2026 | 58.70 | 59.50 | 56.20 | 56.80 | 56.80 | -1.90% | 13,207,320 |
| Feb 2, 2026 | 58.00 | 58.70 | 54.90 | 57.90 | 57.90 | -3.18% | 9,083,774 |
| Jan 30, 2026 | 60.70 | 61.90 | 58.10 | 59.80 | 59.80 | -1.48% | 8,077,467 |
| Jan 29, 2026 | 64.50 | 64.80 | 60.10 | 60.70 | 60.70 | -5.89% | 13,475,730 |
| Jan 28, 2026 | 66.50 | 67.90 | 64.30 | 64.50 | 64.50 | -2.27% | 18,149,172 |
| Jan 27, 2026 | 65.80 | 67.60 | 63.50 | 66.00 | 66.00 | 0.61% | 16,458,539 |
| Jan 26, 2026 | 64.30 | 68.20 | 62.00 | 65.60 | 65.60 | 2.50% | 20,946,561 |
| Jan 23, 2026 | 66.00 | 66.50 | 63.20 | 64.00 | 64.00 | -2.59% | 13,561,647 |
| Jan 22, 2026 | 69.00 | 70.00 | 64.30 | 65.70 | 65.70 | -2.09% | 55,091,398 |
| Jan 21, 2026 | 63.40 | 68.00 | 63.10 | 67.10 | 67.10 | 8.40% | 73,301,200 |
| Jan 20, 2026 | 57.70 | 62.80 | 56.60 | 61.90 | 61.90 | 5.81% | 27,787,170 |
| Jan 19, 2026 | 56.50 | 59.20 | 56.10 | 58.50 | 58.50 | 3.36% | 8,046,491 |
| Jan 16, 2026 | 57.80 | 58.30 | 56.50 | 56.60 | 56.60 | -1.05% | 7,167,747 |
| Jan 15, 2026 | 57.50 | 57.70 | 55.90 | 57.20 | 57.20 | -0.52% | 5,877,777 |
| Jan 14, 2026 | 56.00 | 59.00 | 55.80 | 57.50 | 57.50 | 3.98% | 15,154,600 |
| Jan 13, 2026 | 56.90 | 57.00 | 55.20 | 55.30 | 55.30 | -2.12% | 6,872,065 |
| Jan 12, 2026 | 54.00 | 57.60 | 54.00 | 56.50 | 56.50 | 5.41% | 11,056,920 |
| Jan 9, 2026 | 55.00 | 55.30 | 52.90 | 53.60 | 53.60 | -5.30% | 8,746,164 |
| Jan 8, 2026 | 56.00 | 57.20 | 54.50 | 56.60 | 56.60 | 0.71% | 11,099,430 |
| Jan 7, 2026 | 55.30 | 57.40 | 54.20 | 56.20 | 56.20 | 1.63% | 15,003,390 |
| Jan 6, 2026 | 56.80 | 59.40 | 54.50 | 55.30 | 55.30 | -1.78% | 37,938,600 |
| Jan 5, 2026 | 54.00 | 56.30 | 53.10 | 56.30 | 56.30 | 4.26% | 12,618,380 |
| Jan 2, 2026 | 52.00 | 54.70 | 51.50 | 54.00 | 54.00 | 4.25% | 8,130,350 |
| Dec 31, 2025 | 51.80 | 52.00 | 51.20 | 51.80 | 51.80 | 1.17% | 3,438,394 |
| Dec 30, 2025 | 51.80 | 51.90 | 51.00 | 51.20 | 51.20 | 0.20% | 2,225,326 |
| Dec 29, 2025 | 51.60 | 52.20 | 51.10 | 51.10 | 51.10 | -0.39% | 1,787,325 |
| Dec 26, 2025 | 50.70 | 51.90 | 50.70 | 51.30 | 51.30 | 1.58% | 2,284,241 |
| Dec 24, 2025 | 51.50 | 51.60 | 50.00 | 50.50 | 50.50 | -0.98% | 1,739,995 |
| Dec 23, 2025 | 51.80 | 52.70 | 50.90 | 51.00 | 51.00 | -0.97% | 3,098,816 |
| Dec 22, 2025 | 50.00 | 51.80 | 49.70 | 51.50 | 51.50 | 3.83% | 3,165,100 |
| Dec 19, 2025 | 50.60 | 51.20 | 49.45 | 49.60 | 49.60 | -1.98% | 3,790,408 |
| Dec 18, 2025 | 53.00 | 53.10 | 50.50 | 50.60 | 50.60 | -4.17% | 14,911,610 |
| Dec 17, 2025 | 48.20 | 52.80 | 48.20 | 52.80 | 52.80 | 10.00% | 8,451,116 |
| Dec 16, 2025 | 49.30 | 50.00 | 47.75 | 48.00 | 48.00 | -2.04% | 1,938,452 |
| Dec 15, 2025 | 48.80 | 49.40 | 48.15 | 49.00 | 49.00 | -0.20% | 938,420 |
| Dec 12, 2025 | 49.70 | 49.85 | 49.05 | 49.10 | 49.10 | 0.10% | 1,129,067 |
| Dec 11, 2025 | 49.70 | 50.20 | 49.05 | 49.05 | 49.05 | -0.51% | 1,608,992 |
| Dec 10, 2025 | 50.50 | 50.70 | 49.30 | 49.30 | 49.30 | -1.60% | 2,463,156 |
| Dec 9, 2025 | 50.40 | 50.80 | 49.70 | 50.10 | 50.10 | -0.40% | 1,427,959 |
| Dec 8, 2025 | 49.25 | 50.30 | 49.00 | 50.30 | 50.30 | 2.13% | 2,426,022 |
| Dec 5, 2025 | 49.90 | 50.50 | 49.00 | 49.25 | 49.25 | -1.20% | 2,148,516 |
| Dec 4, 2025 | 50.50 | 50.70 | 49.40 | 49.85 | 49.85 | -0.10% | 1,582,789 |
| Dec 3, 2025 | 49.15 | 50.40 | 49.15 | 49.90 | 49.90 | 1.94% | 2,720,904 |
| Dec 2, 2025 | 48.85 | 49.70 | 48.40 | 48.95 | 48.95 | 0.51% | 2,492,769 |
| Dec 1, 2025 | 50.60 | 51.40 | 48.70 | 48.70 | 48.70 | -1.42% | 6,828,632 |
| Nov 28, 2025 | 48.75 | 49.50 | 48.75 | 49.40 | 49.40 | 1.02% | 2,055,795 |
| Nov 27, 2025 | 48.55 | 49.20 | 48.40 | 48.90 | 48.90 | 0.93% | 1,665,149 |
| Nov 26, 2025 | 49.10 | 49.20 | 48.00 | 48.45 | 48.45 | 0.10% | 2,748,894 |
| Nov 25, 2025 | 46.70 | 49.10 | 46.40 | 48.40 | 48.40 | 4.65% | 5,526,608 |
| Nov 24, 2025 | 46.05 | 46.50 | 45.40 | 46.25 | 46.25 | 1.43% | 1,682,364 |
| Nov 21, 2025 | 46.70 | 46.80 | 45.30 | 45.60 | 45.60 | -4.20% | 2,865,320 |
| Nov 20, 2025 | 47.80 | 47.95 | 46.65 | 47.60 | 47.60 | 2.04% | 2,209,100 |
| Nov 19, 2025 | 46.75 | 47.10 | 46.20 | 46.65 | 46.65 | 0.43% | 2,745,112 |
| Nov 18, 2025 | 48.20 | 48.30 | 45.95 | 46.45 | 46.45 | -3.53% | 6,640,241 |
| Nov 17, 2025 | 48.50 | 49.05 | 47.90 | 48.15 | 48.15 | -0.21% | 5,254,450 |
| Nov 14, 2025 | 49.60 | 50.40 | 48.25 | 48.25 | 48.25 | -4.27% | 5,474,006 |
| Nov 13, 2025 | 50.80 | 51.00 | 49.80 | 50.40 | 50.40 | -1.56% | 3,909,594 |
| Nov 12, 2025 | 51.00 | 52.40 | 50.70 | 51.20 | 51.20 | 1.39% | 5,098,911 |
| Nov 11, 2025 | 50.60 | 51.60 | 50.10 | 50.50 | 50.50 | 0.60% | 6,398,017 |
| Nov 10, 2025 | 50.30 | 52.00 | 49.90 | 50.20 | 50.20 | 1.21% | 7,272,342 |
| Nov 7, 2025 | 50.40 | 50.50 | 49.40 | 49.60 | 49.60 | -2.36% | 6,547,899 |
| Nov 6, 2025 | 52.90 | 53.00 | 50.70 | 50.80 | 50.80 | -2.87% | 8,665,970 |
| Nov 5, 2025 | 53.30 | 53.40 | 51.50 | 52.30 | 52.30 | -3.15% | 7,269,158 |
| Nov 4, 2025 | 56.50 | 57.30 | 54.00 | 54.00 | 54.00 | -3.91% | 5,005,546 |
| Nov 3, 2025 | 56.60 | 56.90 | 55.60 | 56.20 | 56.20 | -0.53% | 3,453,730 |
| Oct 31, 2025 | 57.30 | 58.30 | 56.20 | 56.50 | 56.50 | -0.70% | 3,874,430 |
| Oct 30, 2025 | 58.90 | 58.90 | 56.70 | 56.90 | 56.90 | -2.23% | 4,514,946 |
| Oct 29, 2025 | 59.50 | 60.00 | 57.40 | 58.20 | 58.20 | -1.19% | 6,245,239 |
| Oct 28, 2025 | 60.90 | 61.30 | 58.70 | 58.90 | 58.90 | -3.44% | 8,754,392 |
| Oct 27, 2025 | 62.80 | 63.40 | 60.90 | 61.00 | 61.00 | -1.45% | 9,224,248 |
| Oct 23, 2025 | 63.30 | 63.70 | 61.90 | 61.90 | 61.90 | -3.28% | 7,593,605 |
| Oct 22, 2025 | 65.50 | 67.20 | 62.20 | 64.00 | 64.00 | -2.29% | 37,470,600 |
| Oct 21, 2025 | 62.00 | 66.60 | 61.80 | 65.50 | 65.50 | 7.55% | 53,306,660 |
| Oct 20, 2025 | 58.70 | 62.30 | 58.70 | 60.90 | 60.90 | 3.75% | 12,481,470 |
| Oct 17, 2025 | 60.50 | 60.50 | 58.40 | 58.70 | 58.70 | -2.98% | 3,845,431 |
| Oct 16, 2025 | 60.60 | 61.40 | 59.00 | 60.50 | 60.50 | 1.34% | 11,266,600 |
| Oct 15, 2025 | 56.30 | 60.80 | 55.60 | 59.70 | 59.70 | 6.23% | 12,212,580 |
| Oct 14, 2025 | 58.80 | 59.90 | 55.70 | 56.20 | 56.20 | -3.44% | 7,509,470 |
| Oct 13, 2025 | 55.50 | 58.50 | 55.00 | 58.20 | 58.20 | -2.68% | 6,743,232 |
| Oct 9, 2025 | 61.30 | 62.00 | 59.50 | 59.80 | 59.80 | -3.08% | 7,159,661 |
| Oct 8, 2025 | 61.10 | 63.80 | 60.50 | 61.70 | 61.70 | 1.15% | 15,887,610 |
| Oct 7, 2025 | 60.20 | 61.80 | 59.70 | 61.00 | 61.00 | 1.84% | 9,773,754 |
| Oct 3, 2025 | 58.70 | 63.40 | 58.70 | 59.90 | 59.90 | 2.22% | 31,707,590 |
| Oct 2, 2025 | 60.10 | 60.40 | 58.60 | 58.60 | 58.60 | -3.14% | 7,421,145 |