Episil-Precision, Inc. 3016
TWSE · Taiwan · Electronic Technology
TWD 180.50+12.50 (+7.44%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 181.00 | +7.74% | TWD 169.50 | TWD 182.00 | TWD 169.50 | 5.57M |
| 2026-10-01 | TWD 168.00 | -0.59% | TWD 169.00 | TWD 169.00 | TWD 162.50 | 5.45M |
| 2026-09-30 | TWD 169.00 | -2.03% | TWD 170.00 | TWD 172.50 | TWD 165.00 | 42.93M |
| 2026-09-29 | TWD 172.50 | +7.81% | TWD 165.00 | TWD 176.00 | TWD 161.50 | 75.00M |
| 2026-09-24 | TWD 160.00 | +9.97% | TWD 147.50 | TWD 160.00 | TWD 147.00 | 48.70M |
| 2026-09-23 | TWD 145.50 | +9.81% | TWD 145.00 | TWD 145.50 | TWD 141.50 | 30.67M |
| 2026-09-22 | TWD 132.50 | +9.96% | TWD 125.00 | TWD 132.50 | TWD 124.50 | 29.87M |
| 2026-09-21 | TWD 120.50 | +3.43% | TWD 118.00 | TWD 123.00 | TWD 115.50 | 12.39M |
| 2026-09-18 | TWD 116.50 | +0.87% | TWD 116.50 | TWD 119.00 | TWD 115.00 | 11.59M |
| 2026-09-17 | TWD 115.50 | 0.00% | TWD 116.00 | TWD 122.00 | TWD 113.50 | 23.12M |
| 2026-09-16 | TWD 115.50 | +5.00% | TWD 110.50 | TWD 116.00 | TWD 107.50 | 19.06M |
| 2026-09-15 | TWD 110.00 | -2.22% | TWD 113.00 | TWD 119.00 | TWD 107.50 | 30.72M |
| 2026-09-14 | TWD 112.50 | +2.74% | TWD 104.00 | TWD 117.00 | TWD 102.00 | 21.39M |
| 2026-09-11 | TWD 109.50 | -0.45% | TWD 106.50 | TWD 109.50 | TWD 101.00 | 19.54M |
| 2026-09-10 | TWD 110.00 | +10.00% | TWD 99.30 | TWD 110.00 | TWD 99.30 | 13.80M |
| 2026-09-09 | TWD 100.00 | -1.48% | TWD 102.00 | TWD 102.50 | TWD 99.40 | 3.32M |
| 2026-09-08 | TWD 101.50 | +1.00% | TWD 102.00 | TWD 108.50 | TWD 101.00 | 11.40M |
| 2026-09-07 | TWD 100.50 | -0.50% | TWD 103.00 | TWD 103.50 | TWD 100.00 | 2.66M |
| 2026-09-04 | TWD 101.00 | +2.75% | TWD 100.00 | TWD 101.50 | TWD 97.50 | 3.56M |
| 2026-09-03 | TWD 98.30 | -1.70% | TWD 100.50 | TWD 103.00 | TWD 98.20 | 3.49M |
| 2026-09-02 | TWD 100.00 | -3.85% | TWD 103.50 | TWD 104.50 | TWD 99.70 | 3.23M |
| 2026-09-01 | TWD 104.00 | +0.97% | TWD 102.00 | TWD 108.00 | TWD 102.00 | 7.14M |
| 2026-08-31 | TWD 103.00 | +3.41% | TWD 98.70 | TWD 104.00 | TWD 97.60 | 4.62M |
| 2026-08-28 | TWD 99.60 | -0.30% | TWD 101.50 | TWD 104.00 | TWD 99.60 | 3.22M |
| 2026-08-27 | TWD 99.90 | -1.92% | TWD 102.50 | TWD 104.00 | TWD 99.10 | 3.20M |
| 2026-08-26 | TWD 101.85 | +5.37% | TWD 97.46 | TWD 104.85 | TWD 96.96 | 5.14M |
| 2026-08-25 | TWD 96.66 | -3.20% | TWD 99.65 | TWD 99.65 | TWD 93.76 | 4.07M |
| 2026-08-24 | TWD 99.85 | +1.63% | TWD 99.85 | TWD 105.85 | TWD 99.85 | 5.53M |
| 2026-08-21 | TWD 98.26 | -4.47% | TWD 102.85 | TWD 103.35 | TWD 97.76 | 3.47M |
| 2026-08-20 | TWD 102.85 | +0.98% | TWD 102.85 | TWD 104.85 | TWD 100.35 | 2.70M |
| 2026-08-19 | TWD 101.85 | -2.86% | TWD 100.85 | TWD 104.85 | TWD 99.85 | 2.94M |
| 2026-08-18 | TWD 104.85 | -1.41% | TWD 105.85 | TWD 108.84 | TWD 102.85 | 8.67M |
| 2026-08-17 | TWD 106.35 | +3.75% | TWD 100.35 | TWD 108.34 | TWD 99.36 | 8.43M |
| 2026-08-14 | TWD 102.50 | -1.44% | TWD 106.00 | TWD 106.00 | TWD 99.90 | 5.96M |
| 2026-08-13 | TWD 104.00 | 0.00% | TWD 106.00 | TWD 111.00 | TWD 103.50 | 9.97M |
| 2026-08-12 | TWD 104.00 | +2.46% | TWD 102.50 | TWD 109.00 | TWD 102.50 | 8.33M |
| 2026-08-11 | TWD 101.50 | -5.14% | TWD 106.00 | TWD 107.50 | TWD 101.50 | 3.73M |
| 2026-08-10 | TWD 107.00 | +9.18% | TWD 100.50 | TWD 107.50 | TWD 99.00 | 5.74M |
| 2026-08-07 | TWD 98.00 | -5.31% | TWD 103.50 | TWD 104.50 | TWD 97.50 | 3.98M |
| 2026-08-06 | TWD 103.50 | -0.48% | TWD 104.00 | TWD 104.50 | TWD 98.00 | 7.18M |
| 2026-08-05 | TWD 104.00 | +9.70% | TWD 99.40 | TWD 104.00 | TWD 96.20 | 11.01M |
| 2026-08-04 | TWD 94.80 | +7.97% | TWD 87.00 | TWD 95.40 | TWD 86.10 | 10.56M |
| 2026-08-03 | TWD 87.80 | +9.89% | TWD 77.50 | TWD 87.80 | TWD 77.50 | 3.18M |
| 2026-07-31 | TWD 79.90 | +7.39% | TWD 81.80 | TWD 81.80 | TWD 76.90 | 5.83M |
| 2026-07-30 | TWD 74.40 | -3.75% | TWD 74.90 | TWD 80.50 | TWD 72.70 | 5.57M |
| 2026-07-29 | TWD 77.30 | -8.84% | TWD 83.60 | TWD 83.70 | TWD 76.40 | 5.65M |
| 2026-07-28 | TWD 84.80 | -9.98% | TWD 87.80 | TWD 89.00 | TWD 84.80 | 3.75M |
| 2026-07-27 | TWD 94.20 | -1.15% | TWD 94.50 | TWD 95.80 | TWD 90.50 | 3.50M |
| 2026-07-24 | TWD 95.30 | -7.48% | TWD 100.50 | TWD 101.00 | TWD 95.10 | 4.75M |
| 2026-07-23 | TWD 103.00 | -1.90% | TWD 106.50 | TWD 111.50 | TWD 100.00 | 9.37M |
| 2026-07-22 | TWD 105.00 | +3.45% | TWD 102.50 | TWD 111.50 | TWD 102.50 | 11.20M |
| 2026-07-21 | TWD 101.50 | +0.50% | TWD 102.50 | TWD 103.50 | TWD 97.60 | 6.07M |
| 2026-07-20 | TWD 101.00 | -3.35% | TWD 101.00 | TWD 105.50 | TWD 95.50 | 6.72M |
| 2026-07-17 | TWD 104.50 | -9.91% | TWD 108.00 | TWD 111.00 | TWD 104.50 | 5.82M |
| 2026-07-16 | TWD 116.00 | -5.69% | TWD 120.50 | TWD 122.00 | TWD 115.50 | 6.50M |
| 2026-07-15 | TWD 123.00 | -0.81% | TWD 126.50 | TWD 127.50 | TWD 120.50 | 10.31M |
| 2026-07-14 | TWD 124.00 | -7.12% | TWD 131.00 | TWD 134.50 | TWD 120.50 | 20.19M |
| 2026-07-13 | TWD 133.50 | +9.88% | TWD 133.00 | TWD 133.50 | TWD 130.50 | 20.10M |
| 2026-07-10 | TWD 121.50 | 0.00% | TWD 121.50 | TWD 121.50 | TWD 121.50 | 0 |
| 2026-07-09 | TWD 121.50 | +1.25% | TWD 120.00 | TWD 127.00 | TWD 118.50 | 9.37M |
| 2026-07-08 | TWD 120.00 | +1.69% | TWD 118.00 | TWD 121.50 | TWD 115.00 | 8.49M |
| 2026-07-07 | TWD 118.00 | -8.17% | TWD 129.50 | TWD 129.50 | TWD 116.00 | 9.96M |
| 2026-07-06 | TWD 128.50 | -5.17% | TWD 139.50 | TWD 143.00 | TWD 127.00 | 19.71M |
| 2026-07-03 | TWD 135.50 | +1.12% | TWD 131.00 | TWD 137.50 | TWD 127.00 | 23.86M |
| 2026-07-02 | TWD 134.00 | +9.84% | TWD 121.00 | TWD 134.00 | TWD 121.00 | 27.96M |
| 2026-07-01 | TWD 122.00 | -8.61% | TWD 136.50 | TWD 142.00 | TWD 120.50 | 38.31M |
| 2026-06-30 | TWD 133.50 | +9.88% | TWD 128.50 | TWD 133.50 | TWD 127.00 | 12.45M |
| 2026-06-29 | TWD 121.50 | -2.41% | TWD 129.50 | TWD 129.50 | TWD 119.00 | 5.15M |
| 2026-06-26 | TWD 124.50 | -6.74% | TWD 132.50 | TWD 139.00 | TWD 124.50 | 8.79M |
| 2026-06-25 | TWD 133.50 | -2.91% | TWD 141.50 | TWD 141.50 | TWD 129.50 | 11.92M |
| 2026-06-24 | TWD 137.50 | -9.84% | TWD 151.50 | TWD 153.00 | TWD 137.50 | 18.55M |
| 2026-06-23 | TWD 152.50 | +9.71% | TWD 150.00 | TWD 152.50 | TWD 149.00 | 8.12M |
| 2026-06-22 | TWD 139.00 | +9.88% | TWD 129.50 | TWD 139.00 | TWD 129.00 | 8.75M |
| 2026-06-18 | TWD 126.50 | +3.27% | TWD 123.00 | TWD 128.00 | TWD 120.50 | 11.83M |
| 2026-06-17 | TWD 122.50 | +2.51% | TWD 117.50 | TWD 127.00 | TWD 117.00 | 14.03M |
| 2026-06-16 | TWD 119.50 | -4.40% | TWD 125.50 | TWD 134.50 | TWD 119.00 | 28.81M |
| 2026-06-15 | TWD 125.00 | +9.65% | TWD 122.00 | TWD 125.00 | TWD 118.50 | 10.13M |
| 2026-06-12 | TWD 114.00 | +9.62% | TWD 114.00 | TWD 114.00 | TWD 110.50 | 4.24M |
| 2026-06-11 | TWD 104.00 | +0.97% | TWD 101.00 | TWD 106.00 | TWD 98.30 | 4.99M |
| 2026-06-10 | TWD 103.00 | -8.04% | TWD 107.00 | TWD 113.50 | TWD 103.00 | 4.98M |
| 2026-06-09 | TWD 112.00 | +7.69% | TWD 107.00 | TWD 113.00 | TWD 102.00 | 6.07M |
| 2026-06-08 | TWD 104.00 | -3.70% | TWD 97.20 | TWD 106.50 | TWD 97.20 | 4.88M |
| 2026-06-05 | TWD 108.00 | -2.26% | TWD 108.50 | TWD 110.50 | TWD 103.00 | 4.47M |
| 2026-06-04 | TWD 110.50 | -4.33% | TWD 113.50 | TWD 114.50 | TWD 109.00 | 4.49M |
| 2026-06-03 | TWD 115.50 | -2.53% | TWD 120.50 | TWD 122.00 | TWD 112.50 | 8.85M |
| 2026-06-02 | TWD 118.50 | -5.95% | TWD 124.50 | TWD 126.50 | TWD 118.50 | 7.77M |
| 2026-06-01 | TWD 126.00 | -8.70% | TWD 138.50 | TWD 141.00 | TWD 125.00 | 15.53M |
| 2026-05-29 | TWD 138.00 | +2.60% | TWD 146.50 | TWD 147.50 | TWD 133.50 | 22.94M |
| 2026-05-28 | TWD 134.50 | +6.75% | TWD 126.00 | TWD 138.50 | TWD 125.00 | 16.90M |
| 2026-05-27 | TWD 126.00 | 0.00% | TWD 131.00 | TWD 138.00 | TWD 122.00 | 15.13M |