Epileds Technologies, Inc.(TW:4956)
NT$32.95+0.85 (+2.65%)
TW:4956
Epileds Technologies, Inc. historical prices
NT$32.95
At close:+0.85 (+2.65%)
Epileds Technologies, Inc. (4956) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 32.10 | 33.20 | 31.70 | 32.95 | 32.95 | +2.65% | 897,787 | 0.16 |
| Nov 10, 2026 | 32.60 | 33.55 | 31.45 | 32.10 | 32.10 | +10.88% | 1,194,184 | 0.21 |
| Nov 09, 2026 | 29.00 | 31.45 | 29.00 | 31.20 | 31.20 | +7.77% | 1,516,997 | 0.27 |
| Nov 06, 2026 | 28.00 | 29.55 | 28.00 | 28.95 | 28.95 | -6.91% | 1,714,232 | 0.31 |
| Nov 05, 2026 | 34.15 | 34.40 | 31.10 | 31.10 | 31.10 | -9.06% | 1,390,643 | 0.25 |
| Nov 04, 2026 | 34.85 | 34.90 | 32.00 | 34.20 | 34.20 | +1.33% | 1,562,719 | 0.28 |
| Nov 03, 2026 | 35.50 | 36.15 | 33.70 | 33.75 | 33.75 | -8.04% | 1,310,629 | 0.23 |
| Nov 02, 2026 | 35.30 | 37.50 | 35.30 | 36.70 | 36.70 | +1.66% | 1,304,008 | 0.23 |
| Oct 30, 2026 | 37.05 | 37.55 | 35.50 | 36.10 | 36.10 | -5.74% | 1,423,705 | 0.25 |
| Oct 29, 2026 | 42.00 | 42.00 | 38.30 | 38.30 | 38.30 | -6.59% | 5,332,892 | 0.96 |
| Oct 28, 2026 | 38.40 | 41.00 | 38.15 | 41.00 | 41.00 | +9.92% | 2,492,105 | 0.45 |
| Oct 27, 2026 | 38.00 | 38.45 | 36.60 | 37.30 | 37.30 | -1.84% | 1,515,072 | 0.27 |
| Oct 26, 2026 | 38.00 | 40.55 | 37.95 | 38.00 | 38.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 38.00 | 40.55 | 37.95 | 38.00 | 38.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 40.55 | 40.55 | 37.95 | 38.00 | 38.00 | -4.16% | 1,628,259 | 0.29 |
| Oct 21, 2026 | 39.80 | 40.40 | 39.35 | 39.65 | 39.65 | +1.41% | 1,183,998 | 0.21 |
| Oct 20, 2026 | 39.55 | 40.45 | 38.80 | 39.10 | 39.10 | -1.51% | 1,646,428 | 0.30 |
| Oct 19, 2026 | 39.20 | 40.60 | 38.25 | 39.70 | 39.70 | -0.38% | 2,521,278 | 0.45 |
| Oct 16, 2026 | 39.05 | 40.20 | 38.70 | 39.85 | 39.85 | +4.87% | 1,821,001 | 0.33 |
| Oct 15, 2026 | 39.50 | 40.00 | 38.00 | 38.00 | 38.00 | -6.86% | 1,975,156 | 0.35 |
| Oct 14, 2026 | 40.65 | 41.35 | 40.05 | 40.80 | 40.80 | +1.24% | 2,199,076 | 0.39 |
| Oct 13, 2026 | 41.50 | 42.10 | 40.25 | 40.30 | 40.30 | -5.18% | 2,682,013 | 0.48 |
| Oct 12, 2026 | 41.50 | 43.25 | 41.40 | 42.50 | 42.50 | +0.95% | 2,406,044 | 0.44 |
| Oct 09, 2026 | 42.10 | 44.30 | 42.00 | 42.10 | 42.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 42.40 | 44.30 | 42.00 | 42.10 | 42.10 | -1.64% | 4,155,871 | 0.76 |
| Oct 07, 2026 | 42.50 | 43.30 | 42.45 | 42.80 | 42.80 | +1.06% | 3,438,846 | 0.63 |
| Oct 06, 2026 | 45.10 | 45.25 | 42.15 | 42.35 | 42.35 | -7.03% | 7,462,727 | 1.40 |
| Oct 05, 2026 | 46.10 | 49.00 | 45.05 | 45.55 | 45.55 | -1.83% | 12,675,550 | 2.45 |
| Oct 02, 2026 | 47.25 | 48.25 | 46.15 | 46.40 | 46.40 | -1.80% | 9,885,585 | 1.94 |
| Oct 01, 2026 | 46.50 | 49.60 | 46.20 | 47.25 | 47.25 | +1.61% | 21,286,092 | 4.44 |
| Sep 30, 2026 | 46.25 | 49.80 | 45.50 | 46.50 | 46.50 | +1.09% | 30,014,622 | 6.92 |
| Sep 29, 2026 | 43.55 | 46.20 | 43.50 | 46.00 | 46.00 | +3.37% | 16,057,652 | 3.92 |
| Sep 28, 2026 | 44.50 | 47.85 | 43.20 | 44.50 | 44.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 44.50 | 47.85 | 43.20 | 44.50 | 44.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 43.55 | 47.85 | 43.20 | 44.50 | 44.50 | +2.18% | 22,783,492 | 5.99 |
| Sep 23, 2026 | 42.35 | 46.40 | 42.10 | 43.55 | 43.55 | +3.20% | 28,884,688 | 8.56 |
| Sep 22, 2026 | 47.00 | 47.10 | 42.20 | 42.20 | 42.20 | -9.93% | 23,195,520 | 7.62 |
| Sep 21, 2026 | 42.90 | 46.85 | 42.65 | 46.85 | 46.85 | +9.98% | 27,061,766 | 10.06 |
| Sep 18, 2026 | 40.25 | 42.60 | 39.40 | 42.60 | 42.60 | +9.94% | 23,944,980 | 9.66 |
| Sep 17, 2026 | 36.10 | 38.75 | 35.60 | 38.75 | 38.75 | +9.93% | 8,492,611 | 3.57 |
| Sep 16, 2026 | 31.80 | 35.25 | 31.80 | 35.25 | 35.25 | +9.98% | 7,633,753 | 3.38 |
| Sep 15, 2026 | 33.10 | 33.40 | 32.05 | 32.05 | 32.05 | -4.04% | 1,010,476 | 0.45 |
| Sep 14, 2026 | 31.60 | 34.45 | 31.30 | 33.40 | 33.40 | +4.21% | 1,702,877 | 0.76 |
| Sep 11, 2026 | 33.30 | 33.30 | 32.05 | 32.05 | 32.05 | -5.18% | 1,323,223 | 0.59 |
| Sep 10, 2026 | 33.80 | 34.50 | 33.60 | 33.80 | 33.80 | -0.59% | 1,094,077 | 0.48 |
| Sep 09, 2026 | 34.20 | 35.45 | 33.85 | 34.00 | 34.00 | -0.29% | 1,440,534 | 0.64 |
| Sep 08, 2026 | 35.10 | 35.45 | 34.10 | 34.10 | 34.10 | -2.85% | 1,610,806 | 0.71 |
| Sep 07, 2026 | 37.00 | 37.00 | 35.05 | 35.10 | 35.10 | -6.77% | 4,125,899 | 1.84 |
| Sep 04, 2026 | 35.20 | 38.10 | 35.00 | 37.65 | 37.65 | +8.19% | 5,271,439 | 2.41 |
| Sep 03, 2026 | 36.50 | 37.60 | 34.80 | 34.80 | 34.80 | -3.87% | 2,671,227 | 1.23 |
