Episil Technologies Inc. (TPEX:3707)
Taiwan
· Delayed Price · Currency is TWD 49.25
-0.60 (-1.20%)
At close: Dec 5, 2025
Episil Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 59.80 | 62.40 | 58.80 | 60.50 | 60.50 | 2.02% | 22,997,460 |
| Sep 30, 2025 | 58.80 | 59.50 | 57.10 | 59.30 | 59.30 | 1.72% | 9,774,493 |
| Sep 26, 2025 | 59.90 | 61.80 | 58.00 | 58.30 | 58.30 | -2.67% | 21,755,870 |
| Sep 25, 2025 | 61.50 | 63.30 | 59.80 | 59.90 | 59.90 | -2.76% | 19,790,650 |
| Sep 24, 2025 | 61.00 | 64.80 | 59.90 | 61.60 | 61.60 | 3.53% | 53,749,440 |
| Sep 23, 2025 | 61.50 | 62.20 | 58.70 | 59.50 | 59.50 | -1.65% | 17,386,510 |
| Sep 22, 2025 | 61.00 | 61.60 | 59.00 | 60.50 | 60.50 | -0.66% | 22,189,660 |
| Sep 19, 2025 | 66.80 | 68.10 | 60.90 | 60.90 | 60.90 | -9.91% | 57,480,550 |
| Sep 18, 2025 | 70.30 | 70.70 | 65.60 | 67.60 | 67.60 | -3.29% | 108,006,700 |
| Sep 17, 2025 | 64.30 | 69.90 | 64.30 | 69.90 | 69.90 | 9.91% | 52,715,280 |
| Sep 16, 2025 | 63.50 | 66.50 | 63.00 | 63.60 | 63.60 | 1.11% | 112,942,000 |
| Sep 15, 2025 | 59.50 | 62.90 | 59.20 | 62.90 | 62.90 | 9.97% | 49,777,830 |
| Sep 12, 2025 | 53.00 | 57.20 | 52.30 | 57.20 | 57.20 | 10.00% | 30,342,520 |
| Sep 11, 2025 | 54.00 | 55.80 | 51.70 | 52.00 | 52.00 | -2.80% | 18,739,230 |
| Sep 10, 2025 | 56.70 | 57.10 | 53.10 | 53.50 | 53.50 | -4.46% | 18,426,900 |
| Sep 9, 2025 | 59.30 | 60.00 | 55.50 | 56.00 | 56.00 | -2.95% | 43,734,290 |
| Sep 8, 2025 | 53.60 | 57.70 | 52.80 | 57.70 | 57.70 | 9.90% | 33,004,710 |
| Sep 5, 2025 | 55.10 | 56.50 | 51.70 | 52.50 | 52.50 | -3.14% | 70,746,930 |
| Sep 4, 2025 | 51.50 | 54.20 | 51.00 | 54.20 | 54.20 | 9.83% | 28,862,340 |
| Sep 3, 2025 | 46.20 | 49.35 | 46.20 | 49.35 | 49.35 | 9.91% | 12,363,660 |
| Sep 2, 2025 | 46.20 | 46.25 | 44.55 | 44.90 | 44.90 | -1.32% | 3,195,713 |
| Sep 1, 2025 | 45.65 | 46.40 | 44.80 | 45.50 | 45.50 | -1.09% | 4,135,457 |
| Aug 29, 2025 | 45.60 | 46.25 | 45.30 | 46.00 | 46.00 | 0.77% | 3,130,388 |
| Aug 28, 2025 | 45.90 | 47.20 | 45.55 | 45.65 | 45.65 | -1.30% | 4,126,785 |
| Aug 27, 2025 | 47.35 | 47.40 | 46.25 | 46.25 | 46.25 | -1.28% | 5,302,633 |
| Aug 26, 2025 | 46.00 | 49.90 | 45.50 | 46.85 | 46.85 | 1.96% | 14,197,220 |
| Aug 25, 2025 | 45.50 | 46.90 | 44.45 | 45.95 | 45.95 | 2.22% | 10,011,540 |
| Aug 22, 2025 | 46.15 | 46.25 | 44.00 | 44.95 | 44.95 | -1.53% | 15,001,180 |
| Aug 21, 2025 | 42.90 | 45.65 | 42.60 | 45.65 | 45.65 | 10.00% | 10,741,720 |
| Aug 20, 2025 | 43.55 | 43.55 | 41.35 | 41.50 | 41.50 | -4.82% | 4,612,967 |
| Aug 19, 2025 | 43.00 | 44.40 | 42.05 | 43.60 | 43.60 | 2.35% | 6,836,606 |
| Aug 18, 2025 | 41.60 | 43.75 | 41.10 | 42.60 | 42.60 | 1.43% | 4,851,781 |
| Aug 15, 2025 | 43.10 | 43.10 | 41.20 | 42.00 | 42.00 | -3.11% | 7,570,158 |
| Aug 14, 2025 | 39.80 | 43.65 | 39.65 | 43.35 | 43.35 | 9.19% | 15,746,140 |
| Aug 13, 2025 | 39.80 | 40.10 | 38.90 | 39.70 | 39.70 | 0.89% | 3,370,586 |
| Aug 12, 2025 | 38.50 | 39.80 | 38.15 | 39.35 | 39.35 | 2.47% | 3,124,847 |
| Aug 11, 2025 | 37.75 | 38.70 | 37.05 | 38.40 | 38.40 | 1.72% | 1,639,562 |
| Aug 8, 2025 | 38.80 | 38.80 | 37.70 | 37.75 | 37.75 | -0.92% | 1,547,633 |
| Aug 7, 2025 | 39.00 | 40.00 | 38.10 | 38.10 | 38.10 | 0.26% | 5,328,514 |
| Aug 6, 2025 | 39.00 | 39.20 | 38.00 | 38.00 | 38.00 | -2.81% | 1,882,313 |
| Aug 5, 2025 | 39.00 | 39.80 | 38.35 | 39.10 | 39.10 | 3.30% | 4,694,634 |
| Aug 4, 2025 | 37.05 | 38.00 | 36.35 | 37.85 | 37.85 | 1.61% | 1,147,893 |
| Aug 1, 2025 | 35.45 | 37.80 | 35.05 | 37.25 | 37.25 | 0.40% | 1,631,588 |
| Jul 31, 2025 | 37.40 | 37.70 | 36.65 | 37.10 | 37.10 | -1.20% | 1,439,844 |
| Jul 30, 2025 | 37.90 | 37.95 | 37.00 | 37.55 | 37.55 | -0.53% | 1,073,138 |
| Jul 29, 2025 | 37.80 | 38.55 | 37.10 | 37.75 | 37.75 | -0.79% | 1,635,668 |
| Jul 28, 2025 | 37.85 | 38.10 | 37.20 | 38.05 | 38.05 | 0.53% | 1,143,511 |
| Jul 25, 2025 | 38.55 | 38.70 | 37.85 | 37.85 | 37.85 | -2.45% | 1,513,005 |
| Jul 24, 2025 | 37.45 | 39.25 | 37.05 | 38.80 | 38.80 | 4.44% | 4,326,646 |
| Jul 23, 2025 | 36.45 | 37.35 | 36.30 | 37.15 | 37.15 | 2.91% | 1,842,064 |
| Jul 22, 2025 | 37.20 | 37.40 | 36.05 | 36.10 | 36.10 | -2.43% | 3,206,636 |
| Jul 21, 2025 | 38.05 | 38.05 | 36.80 | 37.00 | 37.00 | -4.15% | 4,747,050 |
| Jul 18, 2025 | 40.65 | 40.75 | 38.25 | 38.60 | 38.60 | -3.98% | 20,661,510 |
| Jul 17, 2025 | 37.30 | 40.20 | 36.60 | 40.20 | 40.20 | 9.99% | 20,287,500 |
| Jul 16, 2025 | 35.65 | 37.00 | 35.45 | 36.55 | 36.55 | 2.38% | 2,759,433 |
| Jul 15, 2025 | 34.80 | 37.00 | 34.80 | 35.70 | 35.70 | 2.73% | 5,409,794 |