Epileds Technologies, Inc. 4956
TWSE · Taiwan · Electronic Technology
TWD 46.40-0.85 (-1.80%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 46.40 | -1.80% | TWD 47.25 | TWD 48.25 | TWD 46.15 | 9.86M |
| 2026-10-01 | TWD 47.25 | +1.61% | TWD 46.50 | TWD 49.60 | TWD 46.20 | 21.22M |
| 2026-09-30 | TWD 46.50 | +1.09% | TWD 46.25 | TWD 49.80 | TWD 45.50 | 29.93M |
| 2026-09-29 | TWD 46.00 | +3.37% | TWD 43.55 | TWD 46.20 | TWD 43.50 | 16.01M |
| 2026-09-24 | TWD 44.50 | +2.18% | TWD 43.55 | TWD 47.85 | TWD 43.20 | 22.70M |
| 2026-09-23 | TWD 43.55 | +3.20% | TWD 42.35 | TWD 46.40 | TWD 42.10 | 28.81M |
| 2026-09-22 | TWD 42.20 | -9.93% | TWD 47.00 | TWD 47.10 | TWD 42.20 | 23.12M |
| 2026-09-21 | TWD 46.85 | +9.98% | TWD 42.90 | TWD 46.85 | TWD 42.65 | 27.00M |
| 2026-09-18 | TWD 42.60 | +9.94% | TWD 40.25 | TWD 42.60 | TWD 39.40 | 23.86M |
| 2026-09-17 | TWD 38.75 | +9.93% | TWD 36.10 | TWD 38.75 | TWD 35.60 | 8.46M |
| 2026-09-16 | TWD 35.25 | +9.98% | TWD 31.80 | TWD 35.25 | TWD 31.80 | 7.61M |
| 2026-09-15 | TWD 32.05 | -4.04% | TWD 33.10 | TWD 33.40 | TWD 32.05 | 1.01M |
| 2026-09-14 | TWD 33.40 | +4.21% | TWD 31.60 | TWD 34.45 | TWD 31.30 | 1.70M |
| 2026-09-11 | TWD 32.05 | -5.18% | TWD 33.30 | TWD 33.30 | TWD 32.05 | 1.31M |
| 2026-09-10 | TWD 33.80 | -0.59% | TWD 33.80 | TWD 34.50 | TWD 33.60 | 1.09M |
| 2026-09-09 | TWD 34.00 | -0.29% | TWD 34.20 | TWD 35.45 | TWD 33.85 | 1.43M |
| 2026-09-08 | TWD 34.10 | -2.85% | TWD 35.10 | TWD 35.45 | TWD 34.10 | 1.60M |
| 2026-09-07 | TWD 35.10 | -6.77% | TWD 37.00 | TWD 37.00 | TWD 35.05 | 4.11M |
| 2026-09-04 | TWD 37.65 | +8.19% | TWD 35.20 | TWD 38.10 | TWD 35.00 | 5.25M |
| 2026-09-03 | TWD 34.80 | -3.87% | TWD 36.50 | TWD 37.60 | TWD 34.80 | 2.66M |
| 2026-09-02 | TWD 36.20 | 0.00% | TWD 35.50 | TWD 37.50 | TWD 35.50 | 2.23M |
| 2026-09-01 | TWD 36.20 | -0.28% | TWD 36.00 | TWD 37.25 | TWD 35.80 | 2.52M |
| 2026-08-31 | TWD 36.30 | -1.76% | TWD 36.45 | TWD 37.85 | TWD 36.15 | 2.62M |
| 2026-08-28 | TWD 36.95 | +2.64% | TWD 36.20 | TWD 38.45 | TWD 35.80 | 5.69M |
| 2026-08-27 | TWD 36.00 | -3.23% | TWD 37.25 | TWD 37.80 | TWD 36.00 | 4.08M |
| 2026-08-26 | TWD 37.20 | +5.98% | TWD 36.30 | TWD 38.60 | TWD 35.80 | 9.72M |
| 2026-08-25 | TWD 35.10 | -4.49% | TWD 36.00 | TWD 36.00 | TWD 33.60 | 7.09M |
| 2026-08-24 | TWD 36.75 | +9.87% | TWD 34.95 | TWD 36.75 | TWD 34.20 | 3.24M |
| 2026-08-21 | TWD 33.45 | +9.85% | TWD 30.45 | TWD 33.45 | TWD 30.45 | 4.34M |
| 2026-08-20 | TWD 30.45 | +4.82% | TWD 29.30 | TWD 30.95 | TWD 29.30 | 1.43M |
| 2026-08-19 | TWD 29.05 | -1.53% | TWD 28.40 | TWD 29.85 | TWD 28.15 | 517.50K |
| 2026-08-18 | TWD 29.50 | -4.22% | TWD 30.75 | TWD 30.95 | TWD 29.40 | 590.04K |
| 2026-08-17 | TWD 30.80 | +2.67% | TWD 29.95 | TWD 31.45 | TWD 29.75 | 1.44M |
| 2026-08-14 | TWD 30.00 | -3.54% | TWD 31.85 | TWD 31.85 | TWD 30.00 | 595.09K |
| 2026-08-13 | TWD 31.10 | -1.89% | TWD 31.80 | TWD 32.20 | TWD 31.10 | 747.21K |
| 2026-08-12 | TWD 31.70 | +3.26% | TWD 30.70 | TWD 31.70 | TWD 30.70 | 825.15K |
| 2026-08-11 | TWD 30.70 | -2.23% | TWD 31.35 | TWD 31.50 | TWD 30.20 | 821.02K |
| 2026-08-10 | TWD 31.40 | +0.96% | TWD 31.10 | TWD 33.20 | TWD 31.10 | 1.78M |
| 2026-08-07 | TWD 31.10 | -0.96% | TWD 33.70 | TWD 33.70 | TWD 30.90 | 2.53M |
| 2026-08-06 | TWD 31.40 | -0.63% | TWD 31.60 | TWD 32.50 | TWD 30.80 | 2.59M |
| 2026-08-05 | TWD 31.60 | +6.40% | TWD 30.30 | TWD 32.35 | TWD 30.00 | 2.70M |
| 2026-08-04 | TWD 29.70 | +7.03% | TWD 27.75 | TWD 30.30 | TWD 27.65 | 1.67M |
| 2026-08-03 | TWD 27.75 | +6.73% | TWD 25.90 | TWD 28.30 | TWD 25.75 | 1.02M |
| 2026-07-31 | TWD 26.00 | +7.22% | TWD 25.90 | TWD 26.30 | TWD 25.55 | 867.21K |
| 2026-07-30 | TWD 24.25 | -4.34% | TWD 25.35 | TWD 25.50 | TWD 23.50 | 2.82M |
| 2026-07-29 | TWD 25.35 | -6.11% | TWD 26.80 | TWD 27.20 | TWD 24.30 | 1.81M |
| 2026-07-28 | TWD 27.00 | -7.38% | TWD 28.60 | TWD 28.60 | TWD 27.00 | 982.20K |
| 2026-07-27 | TWD 29.15 | -2.02% | TWD 29.45 | TWD 29.80 | TWD 28.80 | 582.02K |
| 2026-07-24 | TWD 29.75 | -2.14% | TWD 30.30 | TWD 30.85 | TWD 29.50 | 815.01K |
| 2026-07-23 | TWD 30.40 | 0.00% | TWD 30.90 | TWD 31.30 | TWD 29.90 | 1.76M |
| 2026-07-22 | TWD 30.40 | +6.29% | TWD 29.00 | TWD 31.45 | TWD 29.00 | 3.65M |
| 2026-07-21 | TWD 28.60 | +0.53% | TWD 28.95 | TWD 29.50 | TWD 28.50 | 918.31K |
| 2026-07-20 | TWD 28.45 | -4.05% | TWD 30.00 | TWD 30.00 | TWD 27.45 | 1.55M |
| 2026-07-17 | TWD 29.65 | -8.91% | TWD 31.50 | TWD 31.70 | TWD 29.30 | 1.74M |
| 2026-07-16 | TWD 32.55 | -3.27% | TWD 33.40 | TWD 33.40 | TWD 32.45 | 701.04K |
| 2026-07-15 | TWD 33.65 | +0.75% | TWD 34.05 | TWD 34.10 | TWD 33.55 | 608.05K |
| 2026-07-14 | TWD 33.40 | -4.43% | TWD 34.60 | TWD 34.95 | TWD 31.75 | 1.59M |
| 2026-07-13 | TWD 34.95 | -4.51% | TWD 36.70 | TWD 37.15 | TWD 34.60 | 1.78M |
| 2026-07-10 | TWD 36.60 | 0.00% | TWD 36.60 | TWD 36.60 | TWD 36.60 | 0 |
| 2026-07-09 | TWD 36.60 | -2.66% | TWD 37.60 | TWD 37.90 | TWD 36.60 | 1.29M |
| 2026-07-08 | TWD 37.60 | -2.21% | TWD 39.35 | TWD 39.35 | TWD 37.00 | 1.55M |
| 2026-07-07 | TWD 38.45 | -0.90% | TWD 38.45 | TWD 41.90 | TWD 38.45 | 5.62M |
| 2026-07-06 | TWD 38.80 | -3.00% | TWD 40.15 | TWD 40.50 | TWD 38.40 | 1.76M |
| 2026-07-03 | TWD 40.00 | +5.40% | TWD 37.60 | TWD 40.80 | TWD 37.35 | 1.47M |
| 2026-07-02 | TWD 37.95 | +0.66% | TWD 37.15 | TWD 38.80 | TWD 36.90 | 870.03K |
| 2026-07-01 | TWD 37.70 | -1.82% | TWD 39.10 | TWD 40.10 | TWD 37.70 | 1.75M |
| 2026-06-30 | TWD 38.40 | +4.92% | TWD 37.25 | TWD 40.00 | TWD 36.75 | 1.44M |
| 2026-06-29 | TWD 36.60 | -0.41% | TWD 37.00 | TWD 37.65 | TWD 36.30 | 917.11K |
| 2026-06-26 | TWD 36.75 | -6.37% | TWD 38.80 | TWD 39.75 | TWD 36.40 | 1.89M |
| 2026-06-25 | TWD 39.25 | -4.50% | TWD 41.50 | TWD 41.70 | TWD 39.20 | 2.34M |
| 2026-06-24 | TWD 41.10 | -3.86% | TWD 42.80 | TWD 43.25 | TWD 40.30 | 4.84M |
| 2026-06-23 | TWD 42.75 | +7.82% | TWD 40.05 | TWD 43.60 | TWD 39.50 | 10.52M |
| 2026-06-22 | TWD 39.65 | +2.99% | TWD 39.00 | TWD 40.10 | TWD 38.70 | 2.03M |
| 2026-06-18 | TWD 38.50 | -0.26% | TWD 38.60 | TWD 39.60 | TWD 38.30 | 1.21M |
| 2026-06-17 | TWD 38.60 | +3.35% | TWD 37.35 | TWD 39.15 | TWD 37.00 | 1.25M |
| 2026-06-16 | TWD 37.35 | -2.99% | TWD 39.30 | TWD 39.90 | TWD 37.35 | 1.48M |
| 2026-06-15 | TWD 38.50 | +2.94% | TWD 39.00 | TWD 39.30 | TWD 38.35 | 1.48M |
| 2026-06-12 | TWD 37.40 | +0.27% | TWD 38.75 | TWD 38.90 | TWD 37.20 | 1.93M |
| 2026-06-11 | TWD 37.30 | -1.32% | TWD 37.00 | TWD 38.00 | TWD 35.65 | 1.87M |
| 2026-06-10 | TWD 37.80 | -6.44% | TWD 39.70 | TWD 41.50 | TWD 37.50 | 2.19M |
| 2026-06-09 | TWD 40.40 | +1.13% | TWD 40.65 | TWD 40.80 | TWD 39.40 | 1.55M |
| 2026-06-08 | TWD 39.95 | -6.77% | TWD 38.60 | TWD 40.40 | TWD 38.60 | 1.96M |
| 2026-06-05 | TWD 42.85 | -2.06% | TWD 44.10 | TWD 44.25 | TWD 41.90 | 2.15M |
| 2026-06-04 | TWD 43.75 | -5.41% | TWD 46.25 | TWD 46.25 | TWD 43.70 | 2.76M |
| 2026-06-03 | TWD 46.25 | +3.58% | TWD 45.45 | TWD 48.40 | TWD 45.35 | 5.60M |
| 2026-06-02 | TWD 44.65 | -1.87% | TWD 45.70 | TWD 47.50 | TWD 43.50 | 3.30M |
| 2026-06-01 | TWD 45.50 | +0.22% | TWD 45.40 | TWD 47.15 | TWD 45.20 | 2.82M |
| 2026-05-29 | TWD 45.40 | +0.44% | TWD 45.90 | TWD 46.30 | TWD 45.25 | 2.57M |
| 2026-05-28 | TWD 45.20 | -5.34% | TWD 47.85 | TWD 49.65 | TWD 44.65 | 5.03M |
| 2026-05-27 | TWD 47.75 | -4.40% | TWD 50.30 | TWD 50.40 | TWD 47.15 | 4.76M |