Electric Power Technology Limited(TW:4529)
NT$3.07-0.20 (-6.12%)
TW:4529
Electric Power Technology Limited historical prices
NT$3.07
At close:-0.20 (-6.12%)
Electric Power Technology Limited (4529) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.23 | 3.23 | 3.03 | 3.07 | 3.07 | -6.12% | 24,000 | 0.64 |
| Nov 10, 2026 | 3.28 | 3.30 | 3.12 | 3.27 | 3.27 | +9.00% | 32,002 | 0.85 |
| Nov 09, 2026 | 3.01 | 3.05 | 3.00 | 3.00 | 3.00 | 0.00% | 18,000 | 0.48 |
| Nov 06, 2026 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | -1.32% | 55,009 | 1.48 |
| Nov 05, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -1.94% | 26,359 | 0.71 |
| Nov 04, 2026 | 3.15 | 3.15 | 3.02 | 3.10 | 3.10 | -1.59% | 55,000 | 1.51 |
| Nov 03, 2026 | 3.29 | 3.29 | 3.15 | 3.15 | 3.15 | -4.26% | 19,002 | 0.52 |
| Nov 02, 2026 | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | +3.46% | 13,000 | 0.35 |
| Oct 30, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 0.00% | 4,001 | 0.11 |
| Oct 29, 2026 | 3.26 | 3.26 | 3.14 | 3.18 | 3.18 | -3.05% | 28,001 | 0.75 |
| Oct 28, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.50% | 19,000 | 0.51 |
| Oct 27, 2026 | 3.35 | 3.35 | 3.25 | 3.33 | 3.33 | -0.60% | 10,000 | 0.27 |
| Oct 26, 2026 | 3.35 | 3.49 | 3.35 | 3.35 | 3.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 3.35 | 3.49 | 3.35 | 3.35 | 3.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | -2.33% | 10,580 | 0.27 |
| Oct 21, 2026 | 3.27 | 3.43 | 3.27 | 3.43 | 3.43 | +5.54% | 28,000 | 0.72 |
| Oct 20, 2026 | 3.25 | 3.34 | 3.25 | 3.25 | 3.25 | 0.00% | 9,000 | 0.23 |
| Oct 19, 2026 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -1.22% | 14,000 | 0.36 |
| Oct 16, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | -1.79% | 35,000 | 0.90 |
| Oct 15, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | -6.42% | 62,510 | 1.64 |
| Oct 14, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | +9.82% | 107,590 | 2.92 |
| Oct 13, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -1.51% | 29,194 | 0.80 |
| Oct 12, 2026 | 3.49 | 3.49 | 3.26 | 3.31 | 3.31 | 0.00% | 15,040 | 0.41 |
| Oct 09, 2026 | 3.31 | 3.40 | 3.31 | 3.31 | 3.31 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 3.39 | 3.40 | 3.31 | 3.31 | 3.31 | +0.30% | 5,141 | 0.13 |
| Oct 07, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.63% | 4,001 | 0.11 |
| Oct 06, 2026 | 3.50 | 3.50 | 3.33 | 3.39 | 3.39 | +2.70% | 29,003 | 0.76 |
| Oct 05, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -1.20% | 21,002 | 0.55 |
| Oct 02, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | +0.30% | 4,000 | 0.10 |
| Oct 01, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00% | 3,000 | 0.08 |
| Sep 30, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00% | 17,000 | 0.43 |
| Sep 29, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | +0.91% | 5,002 | 0.12 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | +0.61% | 8,031 | 0.17 |
| Sep 23, 2026 | 3.38 | 3.38 | 3.23 | 3.28 | 3.28 | -3.81% | 48,326 | 1.03 |
| Sep 22, 2026 | 3.45 | 3.45 | 3.37 | 3.41 | 3.41 | -1.16% | 61,104 | 1.29 |
| Sep 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.29% | 16,003 | 0.32 |
| Sep 18, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.29% | 20,030 | 0.40 |
| Sep 17, 2026 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -2.27% | 20,031 | 0.39 |
| Sep 16, 2026 | 3.54 | 3.54 | 3.45 | 3.53 | 3.53 | -0.28% | 15,307 | 0.30 |
| Sep 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | 25,000 | 0.49 |
| Sep 14, 2026 | 3.58 | 3.82 | 3.45 | 3.55 | 3.55 | -0.84% | 26,000 | 0.51 |
| Sep 11, 2026 | 3.73 | 3.73 | 3.55 | 3.58 | 3.58 | -4.02% | 13,000 | 0.25 |
| Sep 10, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00% | 2,000 | 0.04 |
| Sep 09, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | +0.54% | 35,000 | 0.65 |
| Sep 08, 2026 | 3.70 | 3.71 | 3.65 | 3.71 | 3.71 | +0.54% | 25,001 | 0.47 |
| Sep 07, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.00% | 15,300 | 0.28 |
| Sep 04, 2026 | 3.79 | 3.79 | 3.65 | 3.69 | 3.69 | -2.38% | 52,322 | 0.96 |
| Sep 03, 2026 | 3.80 | 4.05 | 3.78 | 3.78 | 3.78 | -0.53% | 66,636 | 1.21 |
