Episil-Precision, Inc.(TW:3016)
NT$125.00+7.50 (+6.38%)
TW:3016
Episil-Precision, Inc. historical prices
NT$125.00
At close:+7.50 (+6.38%)
Episil-Precision, Inc. (3016) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 122.50 | 125.50 | 118.50 | 125.00 | 125.00 | +6.38% | 10,786,344 | 1.02 |
| Nov 10, 2026 | 117.50 | 117.50 | 117.00 | 117.50 | 117.50 | +20.51% | 1,757,091 | 0.16 |
| Nov 09, 2026 | 100.00 | 107.00 | 99.60 | 107.00 | 107.00 | +9.74% | 3,852,407 | 0.36 |
| Nov 06, 2026 | 96.30 | 102.00 | 96.30 | 97.50 | 97.50 | -8.88% | 5,809,593 | 0.54 |
| Nov 05, 2026 | 115.00 | 115.00 | 105.50 | 107.00 | 107.00 | -8.55% | 6,369,486 | 0.59 |
| Nov 04, 2026 | 119.00 | 120.50 | 107.50 | 117.00 | 117.00 | +0.86% | 8,533,663 | 0.80 |
| Nov 03, 2026 | 124.00 | 124.00 | 115.50 | 116.00 | 116.00 | -9.02% | 6,106,002 | 0.57 |
| Nov 02, 2026 | 122.50 | 130.00 | 121.50 | 127.50 | 127.50 | +1.59% | 7,325,189 | 0.68 |
| Oct 30, 2026 | 130.00 | 130.50 | 124.50 | 125.50 | 125.50 | -7.38% | 6,220,586 | 0.58 |
| Oct 29, 2026 | 139.00 | 143.00 | 134.00 | 135.50 | 135.50 | -2.87% | 7,948,396 | 0.74 |
| Oct 28, 2026 | 143.00 | 149.50 | 137.50 | 139.50 | 139.50 | +1.09% | 11,943,835 | 1.12 |
| Oct 27, 2026 | 146.00 | 146.50 | 136.50 | 138.00 | 138.00 | -4.83% | 5,640,218 | 0.53 |
| Oct 26, 2026 | 145.00 | 157.00 | 143.50 | 145.00 | 145.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 145.00 | 157.00 | 143.50 | 145.00 | 145.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 156.50 | 157.00 | 143.50 | 145.00 | 145.00 | -6.15% | 5,400,336 | 0.50 |
| Oct 21, 2026 | 156.00 | 159.00 | 152.00 | 154.50 | 154.50 | +2.32% | 6,664,828 | 0.62 |
| Oct 20, 2026 | 147.00 | 157.50 | 147.00 | 151.00 | 151.00 | +1.00% | 8,175,275 | 0.76 |
| Oct 19, 2026 | 146.50 | 150.00 | 141.00 | 149.50 | 149.50 | -2.92% | 7,404,901 | 0.69 |
| Oct 16, 2026 | 161.00 | 161.00 | 151.00 | 154.00 | 154.00 | -1.60% | 11,351,483 | 1.06 |
| Oct 15, 2026 | 163.00 | 165.00 | 155.50 | 156.50 | 156.50 | -7.67% | 9,293,348 | 0.87 |
| Oct 14, 2026 | 175.00 | 176.50 | 163.50 | 169.50 | 169.50 | +0.89% | 13,133,098 | 1.24 |
| Oct 13, 2026 | 175.00 | 179.50 | 165.00 | 168.00 | 168.00 | -6.15% | 17,989,244 | 1.73 |
| Oct 12, 2026 | 180.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.45% | 4,280,452 | 0.41 |
| Oct 09, 2026 | 183.50 | 194.50 | 178.50 | 183.50 | 183.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 193.00 | 194.50 | 178.50 | 183.50 | 183.50 | -5.90% | 6,352,536 | 0.58 |
| Oct 07, 2026 | 188.50 | 195.50 | 185.00 | 195.00 | 195.00 | +3.72% | 4,013,446 | 0.37 |
| Oct 06, 2026 | 186.00 | 189.50 | 181.50 | 188.00 | 188.00 | +3.58% | 4,711,054 | 0.43 |
| Oct 05, 2026 | 186.00 | 189.50 | 178.00 | 181.50 | 181.50 | +0.55% | 5,285,840 | 0.48 |
| Oct 02, 2026 | 169.50 | 182.00 | 169.50 | 180.50 | 180.50 | +7.44% | 8,692,203 | 0.78 |
| Oct 01, 2026 | 169.00 | 169.00 | 162.50 | 168.00 | 168.00 | -0.59% | 5,580,762 | 0.49 |
| Sep 30, 2026 | 170.00 | 172.50 | 165.00 | 169.00 | 169.00 | -2.03% | 43,282,580 | 3.92 |
| Sep 29, 2026 | 165.00 | 176.00 | 161.50 | 172.50 | 172.50 | +7.81% | 75,400,140 | 7.32 |
| Sep 28, 2026 | 160.00 | 160.00 | 147.00 | 160.00 | 160.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 160.00 | 160.00 | 147.00 | 160.00 | 160.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 147.50 | 160.00 | 147.00 | 160.00 | 160.00 | +9.97% | 49,083,816 | 4.71 |
| Sep 23, 2026 | 145.00 | 145.50 | 141.50 | 145.50 | 145.50 | +9.81% | 31,085,716 | 3.09 |
| Sep 22, 2026 | 125.00 | 132.50 | 124.50 | 132.50 | 132.50 | +9.96% | 30,369,344 | 3.11 |
| Sep 21, 2026 | 118.00 | 123.00 | 115.50 | 120.50 | 120.50 | +3.43% | 12,523,363 | 1.27 |
| Sep 18, 2026 | 116.50 | 119.00 | 115.00 | 116.50 | 116.50 | +0.87% | 11,658,641 | 1.19 |
| Sep 17, 2026 | 116.00 | 122.00 | 113.50 | 115.50 | 115.50 | 0.00% | 23,301,426 | 2.43 |
| Sep 16, 2026 | 110.50 | 116.00 | 107.50 | 115.50 | 115.50 | +5.00% | 19,161,128 | 2.06 |
| Sep 15, 2026 | 113.00 | 119.00 | 107.50 | 110.00 | 110.00 | -2.22% | 30,912,478 | 3.44 |
| Sep 14, 2026 | 104.00 | 117.00 | 102.00 | 112.50 | 112.50 | +2.74% | 21,536,064 | 2.43 |
| Sep 11, 2026 | 106.50 | 109.50 | 101.00 | 109.50 | 109.50 | -0.45% | 19,649,188 | 2.18 |
| Sep 10, 2026 | 99.30 | 110.00 | 99.30 | 110.00 | 110.00 | +10.00% | 13,980,714 | 1.56 |
| Sep 09, 2026 | 102.00 | 102.50 | 99.40 | 100.00 | 100.00 | -1.48% | 3,365,101 | 0.38 |
| Sep 08, 2026 | 102.00 | 108.50 | 101.00 | 101.50 | 101.50 | +1.00% | 11,481,206 | 1.29 |
| Sep 07, 2026 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | -0.50% | 2,695,630 | 0.30 |
| Sep 04, 2026 | 100.00 | 101.50 | 97.50 | 101.00 | 101.00 | +2.75% | 3,591,167 | 0.40 |
| Sep 03, 2026 | 100.50 | 103.00 | 98.20 | 98.30 | 98.30 | -1.70% | 3,531,323 | 0.39 |
