Episil Technologies Inc. 3707
TPEX · Taiwan · Electronic Technology
TWD 85.20+7.70 (+9.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 77.50 | +2.38% | TWD 76.00 | TWD 78.50 | TWD 75.60 | 21.20M |
| 2026-09-30 | TWD 75.70 | +3.84% | TWD 72.50 | TWD 77.30 | TWD 71.70 | 30.38M |
| 2026-09-29 | TWD 72.90 | +0.14% | TWD 72.50 | TWD 74.50 | TWD 72.30 | 20.48M |
| 2026-09-24 | TWD 72.80 | +3.70% | TWD 69.30 | TWD 74.40 | TWD 68.90 | 33.45M |
| 2026-09-23 | TWD 70.20 | +1.01% | TWD 70.90 | TWD 76.40 | TWD 69.80 | 55.58M |
| 2026-09-22 | TWD 69.50 | +9.62% | TWD 67.00 | TWD 69.50 | TWD 66.00 | 19.69M |
| 2026-09-21 | TWD 63.40 | +0.79% | TWD 63.30 | TWD 64.10 | TWD 62.50 | 2.30M |
| 2026-09-18 | TWD 62.90 | +1.62% | TWD 62.60 | TWD 63.30 | TWD 62.00 | 2.55M |
| 2026-09-17 | TWD 61.90 | -1.75% | TWD 63.30 | TWD 65.70 | TWD 61.90 | 7.11M |
| 2026-09-16 | TWD 63.00 | +6.96% | TWD 60.30 | TWD 63.00 | TWD 60.00 | 7.07M |
| 2026-09-15 | TWD 58.90 | -2.16% | TWD 60.40 | TWD 62.30 | TWD 58.90 | 4.07M |
| 2026-09-14 | TWD 60.20 | +1.69% | TWD 58.30 | TWD 61.30 | TWD 57.70 | 3.44M |
| 2026-09-11 | TWD 59.20 | -4.21% | TWD 60.60 | TWD 60.60 | TWD 58.40 | 5.17M |
| 2026-09-10 | TWD 61.80 | +2.83% | TWD 60.20 | TWD 62.90 | TWD 59.20 | 6.70M |
| 2026-09-09 | TWD 60.10 | +0.17% | TWD 60.00 | TWD 60.60 | TWD 59.80 | 2.05M |
| 2026-09-08 | TWD 60.00 | -1.96% | TWD 61.80 | TWD 63.20 | TWD 60.00 | 4.88M |
| 2026-09-07 | TWD 61.20 | -1.29% | TWD 62.80 | TWD 63.10 | TWD 61.10 | 2.24M |
| 2026-09-04 | TWD 62.00 | +2.48% | TWD 62.00 | TWD 62.40 | TWD 60.10 | 2.43M |
| 2026-09-03 | TWD 60.50 | -2.73% | TWD 62.60 | TWD 63.40 | TWD 60.50 | 3.22M |
| 2026-09-02 | TWD 62.20 | -1.58% | TWD 63.00 | TWD 63.80 | TWD 62.20 | 2.00M |
| 2026-09-01 | TWD 63.20 | +1.12% | TWD 62.50 | TWD 64.50 | TWD 62.50 | 2.66M |
| 2026-08-31 | TWD 62.50 | -2.04% | TWD 63.10 | TWD 63.60 | TWD 61.50 | 2.78M |
| 2026-08-28 | TWD 63.80 | +0.31% | TWD 63.90 | TWD 65.70 | TWD 63.80 | 3.68M |
| 2026-08-27 | TWD 63.60 | 0.00% | TWD 63.80 | TWD 64.40 | TWD 62.80 | 2.09M |
| 2026-08-26 | TWD 63.60 | +2.58% | TWD 61.70 | TWD 64.60 | TWD 61.70 | 3.68M |
| 2026-08-25 | TWD 62.00 | 0.00% | TWD 61.80 | TWD 62.00 | TWD 59.70 | 2.69M |
| 2026-08-24 | TWD 62.00 | +1.14% | TWD 62.30 | TWD 64.90 | TWD 62.00 | 5.55M |
| 2026-08-21 | TWD 61.30 | -2.54% | TWD 62.40 | TWD 62.60 | TWD 61.00 | 1.88M |
| 2026-08-20 | TWD 62.90 | +2.44% | TWD 62.20 | TWD 63.40 | TWD 61.30 | 2.22M |
| 2026-08-19 | TWD 61.40 | -2.38% | TWD 61.40 | TWD 63.60 | TWD 60.90 | 2.96M |
| 2026-08-18 | TWD 62.90 | -3.53% | TWD 65.50 | TWD 66.40 | TWD 62.90 | 4.45M |
| 2026-08-17 | TWD 65.20 | -0.61% | TWD 64.50 | TWD 66.50 | TWD 62.50 | 5.92M |
| 2026-08-14 | TWD 65.60 | 0.00% | TWD 66.40 | TWD 66.60 | TWD 63.20 | 5.99M |
| 2026-08-13 | TWD 65.60 | +3.31% | TWD 64.10 | TWD 68.90 | TWD 64.10 | 8.39M |
| 2026-08-12 | TWD 63.50 | +2.58% | TWD 62.00 | TWD 65.00 | TWD 62.00 | 5.10M |
| 2026-08-11 | TWD 61.90 | -0.64% | TWD 61.50 | TWD 63.60 | TWD 61.10 | 2.65M |
| 2026-08-10 | TWD 62.30 | +3.66% | TWD 61.60 | TWD 63.40 | TWD 60.90 | 2.96M |
| 2026-08-07 | TWD 60.10 | -3.22% | TWD 62.60 | TWD 62.60 | TWD 59.70 | 2.46M |
| 2026-08-06 | TWD 62.10 | -0.48% | TWD 62.80 | TWD 62.80 | TWD 59.60 | 3.66M |
| 2026-08-05 | TWD 62.40 | +4.35% | TWD 62.30 | TWD 64.20 | TWD 61.60 | 6.49M |
| 2026-08-04 | TWD 59.80 | +6.22% | TWD 57.10 | TWD 60.00 | TWD 55.60 | 5.30M |
| 2026-08-03 | TWD 56.30 | +7.24% | TWD 51.80 | TWD 56.90 | TWD 51.10 | 5.43M |
| 2026-07-31 | TWD 52.50 | +7.69% | TWD 52.90 | TWD 53.20 | TWD 51.40 | 4.59M |
| 2026-07-30 | TWD 48.75 | -7.67% | TWD 51.30 | TWD 53.00 | TWD 48.35 | 6.47M |
| 2026-07-29 | TWD 52.80 | -3.83% | TWD 54.90 | TWD 55.30 | TWD 49.60 | 7.49M |
| 2026-07-28 | TWD 54.90 | -9.85% | TWD 58.50 | TWD 58.60 | TWD 54.90 | 5.77M |
| 2026-07-27 | TWD 60.90 | -0.98% | TWD 61.10 | TWD 61.70 | TWD 58.70 | 4.39M |
| 2026-07-24 | TWD 61.50 | -5.82% | TWD 64.20 | TWD 64.30 | TWD 61.40 | 5.92M |
| 2026-07-23 | TWD 65.30 | -1.06% | TWD 67.30 | TWD 69.20 | TWD 64.10 | 8.05M |
| 2026-07-22 | TWD 66.00 | +0.92% | TWD 67.20 | TWD 69.30 | TWD 65.60 | 10.33M |
| 2026-07-21 | TWD 65.40 | +0.93% | TWD 66.50 | TWD 66.70 | TWD 63.70 | 6.64M |
| 2026-07-20 | TWD 64.80 | -5.68% | TWD 68.80 | TWD 69.10 | TWD 62.50 | 8.97M |
| 2026-07-17 | TWD 68.70 | -9.01% | TWD 72.00 | TWD 72.50 | TWD 68.10 | 10.22M |
| 2026-07-16 | TWD 75.50 | -5.63% | TWD 79.30 | TWD 80.10 | TWD 75.50 | 9.25M |
| 2026-07-15 | TWD 80.00 | +3.09% | TWD 78.60 | TWD 80.90 | TWD 77.20 | 11.39M |
| 2026-07-14 | TWD 77.60 | -9.24% | TWD 81.00 | TWD 83.70 | TWD 77.00 | 23.56M |
| 2026-07-13 | TWD 85.50 | +7.55% | TWD 86.20 | TWD 87.40 | TWD 85.40 | 29.97M |
| 2026-07-10 | TWD 79.50 | 0.00% | TWD 79.50 | TWD 79.50 | TWD 79.50 | 0 |
| 2026-07-09 | TWD 79.50 | -2.45% | TWD 81.30 | TWD 83.10 | TWD 79.50 | 9.38M |
| 2026-07-08 | TWD 81.50 | 0.00% | TWD 82.00 | TWD 82.00 | TWD 78.40 | 9.93M |
| 2026-07-07 | TWD 81.50 | -5.56% | TWD 87.00 | TWD 87.20 | TWD 79.80 | 14.72M |
| 2026-07-06 | TWD 86.30 | -5.16% | TWD 93.30 | TWD 93.60 | TWD 86.00 | 34.71M |
| 2026-07-03 | TWD 91.00 | +3.76% | TWD 86.00 | TWD 91.80 | TWD 83.50 | 33.71M |
| 2026-07-02 | TWD 87.70 | +5.28% | TWD 82.00 | TWD 88.90 | TWD 82.00 | 31.01M |
| 2026-07-01 | TWD 83.30 | -4.14% | TWD 90.30 | TWD 94.00 | TWD 83.00 | 33.58M |
| 2026-06-30 | TWD 86.90 | +10.00% | TWD 82.20 | TWD 86.90 | TWD 81.40 | 16.27M |
| 2026-06-29 | TWD 79.00 | -3.19% | TWD 82.00 | TWD 82.00 | TWD 77.70 | 15.46M |
| 2026-06-26 | TWD 81.60 | -4.90% | TWD 85.10 | TWD 88.80 | TWD 81.60 | 24.85M |
| 2026-06-25 | TWD 85.80 | -5.19% | TWD 91.00 | TWD 91.00 | TWD 85.20 | 24.41M |
| 2026-06-24 | TWD 90.50 | -9.95% | TWD 95.50 | TWD 95.50 | TWD 90.50 | 33.22M |
| 2026-06-23 | TWD 100.50 | +9.84% | TWD 94.00 | TWD 100.50 | TWD 93.90 | 46.00M |
| 2026-06-22 | TWD 91.50 | +9.98% | TWD 86.50 | TWD 91.50 | TWD 86.50 | 28.99M |
| 2026-06-18 | TWD 83.20 | +3.35% | TWD 80.50 | TWD 84.40 | TWD 80.20 | 18.96M |
| 2026-06-17 | TWD 80.50 | +1.00% | TWD 79.10 | TWD 83.00 | TWD 78.80 | 12.55M |
| 2026-06-16 | TWD 79.70 | -2.45% | TWD 82.60 | TWD 86.80 | TWD 79.50 | 20.74M |
| 2026-06-15 | TWD 81.70 | +5.97% | TWD 81.00 | TWD 83.20 | TWD 80.60 | 14.74M |
| 2026-06-12 | TWD 77.10 | +4.19% | TWD 77.70 | TWD 79.90 | TWD 77.10 | 14.12M |
| 2026-06-11 | TWD 74.00 | +2.92% | TWD 71.00 | TWD 74.00 | TWD 68.70 | 9.21M |
| 2026-06-10 | TWD 71.90 | -4.52% | TWD 71.70 | TWD 77.30 | TWD 71.70 | 8.56M |
| 2026-06-09 | TWD 75.30 | +6.66% | TWD 71.50 | TWD 75.50 | TWD 69.30 | 8.76M |
| 2026-06-08 | TWD 70.60 | -7.71% | TWD 68.90 | TWD 71.50 | TWD 68.90 | 7.37M |
| 2026-06-05 | TWD 76.50 | -1.29% | TWD 77.50 | TWD 79.40 | TWD 75.10 | 11.07M |
| 2026-06-04 | TWD 77.50 | -8.07% | TWD 82.60 | TWD 83.60 | TWD 77.50 | 14.56M |
| 2026-06-03 | TWD 84.30 | +2.93% | TWD 83.00 | TWD 84.70 | TWD 80.50 | 17.75M |
| 2026-06-02 | TWD 81.90 | -1.68% | TWD 83.20 | TWD 84.80 | TWD 80.00 | 12.43M |
| 2026-06-01 | TWD 83.30 | -6.72% | TWD 90.00 | TWD 90.90 | TWD 83.00 | 22.06M |
| 2026-05-29 | TWD 89.30 | +2.53% | TWD 91.40 | TWD 93.10 | TWD 87.20 | 27.04M |
| 2026-05-28 | TWD 87.10 | -2.46% | TWD 88.60 | TWD 96.90 | TWD 86.20 | 55.68M |
| 2026-05-27 | TWD 89.30 | +7.72% | TWD 85.00 | TWD 90.50 | TWD 82.40 | 40.66M |
| 2026-05-26 | TWD 82.90 | -3.27% | TWD 89.80 | TWD 93.40 | TWD 81.70 | 25.42M |