Electric Power Technology Limited (TPEX:4529)
Taiwan
· Delayed Price · Currency is TWD 5.13
-0.57 (-10.00%)
Apr 30, 2026, 12:22 PM CST
Electric Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.58 | 6.58 | 5.41 | 5.70 | 5.70 | -5.16% | 657,893 |
| Apr 28, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 9.87% | 340,012 |
| Apr 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 9.84% | 112,479 |
| Apr 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 9.93% | 270,783 |
| Apr 23, 2026 | 4.51 | 4.53 | 4.45 | 4.53 | 4.53 | 9.95% | 538,986 |
| Apr 22, 2026 | 4.12 | 4.12 | 3.98 | 4.12 | 4.12 | 9.87% | 378,937 |
| Apr 21, 2026 | 3.41 | 3.75 | 3.38 | 3.75 | 3.75 | 9.97% | 253,000 |
| Apr 20, 2026 | 3.10 | 3.41 | 3.03 | 3.41 | 3.41 | 10.00% | 78,400 |
| Apr 17, 2026 | 3.03 | 3.25 | 2.95 | 3.10 | 3.10 | 0.98% | 76,109 |
| Apr 16, 2026 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | 0.99% | 21,001 |
| Apr 15, 2026 | 3.05 | 3.10 | 2.81 | 3.04 | 3.04 | - | 129,200 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.04 | 3.04 | 3.04 | -4.10% | 86,000 |
| Apr 13, 2026 | 3.16 | 3.17 | 3.06 | 3.17 | 3.17 | - | 22,021 |
| Apr 10, 2026 | 3.01 | 3.28 | 3.01 | 3.17 | 3.17 | 3.59% | 40,209 |
| Apr 9, 2026 | 3.15 | 3.16 | 3.06 | 3.06 | 3.06 | 0.33% | 17,002 |
| Apr 8, 2026 | 3.06 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | 44,008 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.03 | 3.10 | 3.10 | -3.13% | 43,108 |
| Apr 2, 2026 | 3.25 | 3.33 | 3.01 | 3.20 | 3.20 | 2.24% | 108,001 |
| Apr 1, 2026 | 3.13 | 3.13 | 3.02 | 3.13 | 3.13 | - | 26,249 |
| Mar 31, 2026 | 3.36 | 3.36 | 3.04 | 3.13 | 3.13 | -7.12% | 64,387 |
| Mar 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.90% | 1,000 |
| Mar 27, 2026 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 0.30% | 43,517 |
| Mar 26, 2026 | 3.30 | 3.33 | 3.28 | 3.33 | 3.33 | 0.91% | 6,117 |
| Mar 25, 2026 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | -1.49% | 3,391 |
| Mar 24, 2026 | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | - | 20,063 |
| Mar 23, 2026 | 3.33 | 3.52 | 3.30 | 3.35 | 3.35 | 1.52% | 30,016 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 21,025 |
| Mar 19, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -0.30% | 34,003 |
| Mar 18, 2026 | 3.40 | 3.40 | 3.29 | 3.34 | 3.34 | -1.18% | 25,023 |
| Mar 17, 2026 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | 3.36% | 26,406 |
| Mar 16, 2026 | 3.33 | 3.49 | 3.27 | 3.27 | 3.27 | -4.66% | 43,026 |
| Mar 13, 2026 | 3.38 | 3.43 | 3.34 | 3.43 | 3.43 | 0.59% | 18,002 |
| Mar 12, 2026 | 3.43 | 3.45 | 3.35 | 3.41 | 3.41 | -3.94% | 48,504 |
| Mar 11, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 24,010 |
| Mar 10, 2026 | 3.53 | 3.83 | 3.53 | 3.55 | 3.55 | -3.01% | 25,014 |
| Mar 9, 2026 | 3.35 | 3.70 | 3.30 | 3.66 | 3.66 | 6.09% | 41,073 |
| Mar 6, 2026 | 3.30 | 3.48 | 3.30 | 3.45 | 3.45 | 4.55% | 20,019 |
| Mar 5, 2026 | 3.30 | 3.30 | 3.22 | 3.30 | 3.30 | 2.48% | 14,002 |
| Mar 4, 2026 | 3.22 | 3.36 | 3.18 | 3.22 | 3.22 | - | 20,500 |
| Mar 3, 2026 | 3.30 | 3.34 | 3.16 | 3.22 | 3.22 | -2.42% | 28,044 |
| Mar 2, 2026 | 3.31 | 3.31 | 3.21 | 3.30 | 3.30 | -2.37% | 50,103 |
| Feb 26, 2026 | 3.28 | 3.41 | 3.22 | 3.38 | 3.38 | -2.87% | 36,018 |
| Feb 25, 2026 | 3.30 | 3.49 | 3.21 | 3.48 | 3.48 | 9.43% | 153,148 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -1.85% | 106,040 |
| Feb 23, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -1.82% | 14,000 |
| Feb 11, 2026 | 3.28 | 3.30 | 3.25 | 3.30 | 3.30 | 0.61% | 39,001 |
| Feb 10, 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | -2.09% | 26,001 |
| Feb 9, 2026 | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | -3.74% | 6,000 |
| Feb 6, 2026 | 3.20 | 3.53 | 3.20 | 3.48 | 3.48 | 5.45% | 51,163 |
| Feb 5, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | - | 2,001 |
| Feb 4, 2026 | 3.34 | 3.40 | 3.30 | 3.30 | 3.30 | -0.90% | 24,000 |
| Feb 3, 2026 | 3.33 | 3.46 | 3.33 | 3.33 | 3.33 | - | 29,003 |
| Feb 2, 2026 | 3.40 | 3.50 | 3.33 | 3.33 | 3.33 | -2.06% | 36,001 |
| Jan 30, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | - | 62,303 |
| Jan 29, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | 9,232 |
| Jan 28, 2026 | 3.41 | 3.45 | 3.21 | 3.45 | 3.45 | 4.23% | 67,110 |
| Jan 27, 2026 | 3.39 | 3.40 | 3.30 | 3.31 | 3.31 | -0.30% | 41,008 |
| Jan 26, 2026 | 3.40 | 3.49 | 3.32 | 3.32 | 3.32 | -1.48% | 73,000 |
| Jan 23, 2026 | 3.45 | 3.47 | 3.37 | 3.37 | 3.37 | -0.59% | 17,996 |
| Jan 22, 2026 | 3.40 | 3.42 | 3.35 | 3.39 | 3.39 | 1.19% | 42,008 |
| Jan 21, 2026 | 3.23 | 3.37 | 3.23 | 3.35 | 3.35 | - | 38,000 |
| Jan 20, 2026 | 3.35 | 3.48 | 3.13 | 3.35 | 3.35 | - | 155,080 |
| Jan 19, 2026 | 3.36 | 3.50 | 3.29 | 3.35 | 3.35 | -1.47% | 167,010 |
| Jan 16, 2026 | 3.40 | 3.53 | 3.40 | 3.40 | 3.40 | - | 82,000 |
| Jan 15, 2026 | 3.36 | 3.48 | 3.36 | 3.40 | 3.40 | - | 70,031 |
| Jan 14, 2026 | 3.42 | 3.42 | 3.33 | 3.40 | 3.40 | 2.10% | 91,234 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -2.63% | 64,412 |
| Jan 12, 2026 | 3.48 | 3.50 | 3.40 | 3.42 | 3.42 | -5.00% | 100,001 |
| Jan 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 5,025 |
| Jan 8, 2026 | 3.72 | 3.72 | 3.42 | 3.58 | 3.58 | 0.56% | 18,006 |
| Jan 7, 2026 | 3.56 | 3.56 | 3.55 | 3.56 | 3.56 | - | 13,147 |
| Jan 6, 2026 | 3.53 | 3.56 | 3.46 | 3.56 | 3.56 | 0.85% | 41,011 |
| Jan 5, 2026 | 3.75 | 3.75 | 3.50 | 3.53 | 3.53 | -6.61% | 102,728 |
| Jan 2, 2026 | 3.85 | 3.85 | 3.56 | 3.78 | 3.78 | 3.28% | 51,000 |
| Dec 31, 2025 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | -1.35% | 18,000 |
| Dec 30, 2025 | 3.71 | 3.75 | 3.69 | 3.71 | 3.71 | -2.88% | 48,073 |
| Dec 29, 2025 | 3.69 | 3.82 | 3.69 | 3.82 | 3.82 | -0.26% | 21,000 |
| Dec 26, 2025 | 3.90 | 3.90 | 3.70 | 3.83 | 3.83 | -0.52% | 15,000 |
| Dec 24, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.94% | 1,000 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | 0.27% | 8,000 |
| Dec 22, 2025 | 3.73 | 3.75 | 3.66 | 3.73 | 3.73 | -1.58% | 26,001 |
| Dec 19, 2025 | 3.90 | 3.91 | 3.79 | 3.79 | 3.79 | -1.56% | 26,000 |
| Dec 18, 2025 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | -1.28% | 5,001 |
| Dec 17, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 3,000 |
| Dec 16, 2025 | 3.93 | 3.99 | 3.82 | 3.82 | 3.82 | -2.80% | 20,496 |
| Dec 15, 2025 | 3.88 | 3.93 | 3.80 | 3.93 | 3.93 | 1.29% | 16,001 |
| Dec 12, 2025 | 3.88 | 3.88 | 3.79 | 3.88 | 3.88 | - | 11,000 |
| Dec 11, 2025 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | 1.31% | 12,000 |
| Dec 10, 2025 | 3.85 | 3.94 | 3.80 | 3.83 | 3.83 | -0.52% | 19,137 |
| Dec 9, 2025 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | 0.52% | 45,001 |
| Dec 8, 2025 | 3.75 | 3.83 | 3.72 | 3.83 | 3.83 | -0.26% | 27,000 |
| Dec 5, 2025 | 3.87 | 3.87 | 3.73 | 3.84 | 3.84 | 1.05% | 19,724 |
| Dec 4, 2025 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -1.30% | 7,000 |
| Dec 3, 2025 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 2.39% | 14,497 |
| Dec 2, 2025 | 3.87 | 3.88 | 3.76 | 3.76 | 3.76 | -3.09% | 8,067 |
| Dec 1, 2025 | 3.90 | 3.91 | 3.75 | 3.88 | 3.88 | 2.92% | 31,000 |
| Nov 28, 2025 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -0.26% | 30,066 |
| Nov 27, 2025 | 3.72 | 3.79 | 3.72 | 3.78 | 3.78 | 1.61% | 36,001 |
| Nov 26, 2025 | 3.66 | 3.78 | 3.66 | 3.72 | 3.72 | -3.12% | 57,004 |
| Nov 25, 2025 | 3.61 | 3.85 | 3.61 | 3.84 | 3.84 | -0.26% | 15,002 |