Episil-Precision Inc. (3016.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 63.50 | 68.80 | 63.40 | 67.30 | 66.80 | 6,090,687 |
| Jul 02, 2024 | 64.80 | 64.80 | 62.60 | 62.60 | 62.13 | 545,100 |
| Jul 01, 2024 | 65.80 | 65.80 | 63.50 | 63.50 | 63.03 | 601,331 |
| Jun 28, 2024 | 62.50 | 64.20 | 62.50 | 64.10 | 63.62 | 460,386 |
| Jun 27, 2024 | 63.40 | 64.00 | 62.60 | 62.60 | 62.13 | 569,318 |
| Jun 26, 2024 | 63.50 | 65.00 | 63.50 | 63.50 | 63.03 | 614,550 |
| Jun 25, 2024 | 64.70 | 64.70 | 62.10 | 63.60 | 63.13 | 1,058,400 |
| Jun 24, 2024 | 67.00 | 67.00 | 64.00 | 64.00 | 63.52 | 2,069,135 |
| Jun 21, 2024 | 67.60 | 67.60 | 66.40 | 67.00 | 66.50 | 1,308,635 |
| Jun 20, 2024 | 67.00 | 69.50 | 66.90 | 68.00 | 67.49 | 2,193,760 |
| Jun 19, 2024 | 68.20 | 68.50 | 66.80 | 66.80 | 66.30 | 1,277,034 |
| Jun 18, 2024 | 67.00 | 69.00 | 66.10 | 68.00 | 67.49 | 2,353,896 |
| Jun 17, 2024 | 67.80 | 68.00 | 66.30 | 66.80 | 66.30 | 1,936,441 |
| Jun 14, 2024 | 64.40 | 69.00 | 63.20 | 67.80 | 67.30 | 5,054,405 |
| Jun 13, 2024 | 64.00 | 64.40 | 63.20 | 63.80 | 63.33 | 831,262 |
| Jun 12, 2024 | 62.00 | 64.70 | 61.60 | 63.70 | 63.23 | 1,642,039 |
| Jun 11, 2024 | 63.00 | 63.30 | 61.40 | 61.60 | 61.14 | 710,120 |
| Jun 07, 2024 | 60.40 | 63.90 | 60.40 | 63.80 | 63.33 | 1,678,807 |
| Jun 06, 2024 | 61.10 | 61.60 | 60.30 | 60.40 | 59.95 | 398,346 |
| Jun 05, 2024 | 61.50 | 61.70 | 60.80 | 60.90 | 60.45 | 367,079 |
| Jun 04, 2024 | 62.00 | 62.60 | 61.00 | 61.40 | 60.94 | 526,137 |
| Jun 03, 2024 | 63.40 | 63.40 | 61.50 | 61.70 | 61.24 | 517,189 |
| May 31, 2024 | 63.40 | 64.20 | 62.10 | 62.30 | 61.84 | 1,023,198 |
| May 30, 2024 | 62.50 | 63.50 | 62.00 | 62.50 | 62.04 | 762,277 |
| May 29, 2024 | 63.50 | 63.90 | 62.20 | 62.80 | 62.33 | 1,107,783 |
| May 28, 2024 | 60.60 | 63.70 | 60.50 | 63.40 | 62.93 | 2,337,545 |
| May 27, 2024 | 58.80 | 60.70 | 58.80 | 60.60 | 60.15 | 638,972 |
| May 24, 2024 | 59.10 | 59.20 | 58.20 | 58.80 | 58.36 | 574,080 |
| May 23, 2024 | 61.80 | 62.10 | 59.20 | 59.40 | 58.96 | 878,679 |
| May 22, 2024 | 61.30 | 61.90 | 61.30 | 61.70 | 61.24 | 397,055 |
| May 21, 2024 | 63.20 | 63.20 | 61.20 | 61.30 | 60.84 | 587,285 |
| May 20, 2024 | 62.00 | 63.40 | 60.90 | 62.20 | 61.74 | 1,854,742 |
| May 17, 2024 | 61.00 | 61.60 | 60.50 | 61.30 | 60.84 | 666,123 |
| May 16, 2024 | 60.80 | 60.80 | 60.00 | 60.80 | 60.35 | 540,071 |
| May 15, 2024 | 61.00 | 61.30 | 60.20 | 60.20 | 59.75 | 433,411 |
| May 14, 2024 | 59.30 | 60.70 | 59.30 | 60.50 | 60.05 | 522,709 |
| May 13, 2024 | 59.40 | 60.00 | 59.00 | 59.30 | 58.86 | 312,002 |
| May 10, 2024 | 59.70 | 59.90 | 59.00 | 59.90 | 59.45 | 372,205 |
| May 09, 2024 | 60.80 | 60.80 | 59.00 | 59.00 | 58.56 | 512,553 |
| May 08, 2024 | 60.60 | 61.10 | 60.10 | 60.30 | 59.85 | 305,063 |
| May 07, 2024 | 61.00 | 61.00 | 59.70 | 60.00 | 59.55 | 465,098 |
| May 06, 2024 | 60.90 | 61.60 | 59.90 | 60.40 | 59.95 | 515,001 |
| May 03, 2024 | 61.90 | 62.00 | 60.30 | 60.30 | 59.85 | 425,119 |
| May 02, 2024 | 61.80 | 62.00 | 61.10 | 61.30 | 60.84 | 420,075 |
| Apr 30, 2024 | 62.60 | 63.00 | 61.60 | 62.00 | 61.54 | 901,340 |
| Apr 29, 2024 | 62.00 | 62.40 | 61.40 | 62.40 | 61.94 | 1,070,411 |
| Apr 26, 2024 | 61.90 | 62.00 | 60.80 | 61.50 | 61.04 | 781,131 |
| Apr 25, 2024 | 60.30 | 62.40 | 60.20 | 61.60 | 61.14 | 1,892,226 |
| Apr 24, 2024 | 60.00 | 60.70 | 59.80 | 60.70 | 60.25 | 870,372 |
| Apr 23, 2024 | 59.40 | 60.30 | 58.80 | 60.00 | 59.55 | 625,020 |
| Apr 22, 2024 | 59.00 | 61.00 | 58.60 | 59.40 | 58.96 | 1,037,309 |
| Apr 19, 2024 | 60.00 | 60.20 | 57.30 | 58.60 | 58.16 | 1,669,000 |
| Apr 18, 2024 | 64.90 | 65.30 | 61.10 | 61.20 | 60.75 | 6,641,320 |
| Apr 17, 2024 | 60.10 | 62.40 | 60.10 | 62.40 | 61.94 | 1,893,355 |
| Apr 16, 2024 | 58.30 | 58.30 | 56.40 | 56.80 | 56.38 | 1,010,094 |
| Apr 15, 2024 | 60.20 | 60.60 | 58.60 | 58.90 | 58.46 | 1,187,000 |
| Apr 12, 2024 | 61.40 | 62.20 | 60.50 | 60.70 | 60.25 | 1,230,211 |
| Apr 11, 2024 | 61.40 | 62.90 | 60.70 | 60.80 | 60.35 | 1,849,301 |
| Apr 10, 2024 | 60.20 | 63.00 | 60.20 | 61.20 | 60.75 | 3,017,030 |
| Apr 09, 2024 | 59.60 | 60.30 | 59.10 | 60.10 | 59.65 | 452,242 |
| Apr 08, 2024 | 60.80 | 60.80 | 59.30 | 59.50 | 59.06 | 785,145 |
| Apr 03, 2024 | 60.90 | 61.60 | 60.60 | 60.80 | 60.35 | 752,184 |
| Apr 02, 2024 | 62.10 | 62.20 | 60.60 | 61.60 | 61.14 | 1,608,638 |
| Apr 01, 2024 | 59.90 | 63.20 | 59.90 | 61.50 | 61.04 | 5,135,483 |
| Mar 29, 2024 | 59.10 | 60.50 | 58.40 | 59.80 | 59.36 | 878,000 |
| Mar 28, 2024 | 58.20 | 60.50 | 58.10 | 59.30 | 58.86 | 2,257,154 |
| Mar 27, 2024 | 57.50 | 58.20 | 57.20 | 57.50 | 57.07 | 469,088 |
| Mar 26, 2024 | 59.00 | 59.40 | 57.00 | 57.00 | 56.58 | 812,198 |
| Mar 25, 2024 | 59.50 | 60.00 | 58.70 | 58.80 | 58.36 | 722,491 |
| Mar 22, 2024 | 58.00 | 61.30 | 58.00 | 59.10 | 58.66 | 3,286,241 |
| Mar 21, 2024 | 57.60 | 58.00 | 56.80 | 57.70 | 57.27 | 706,111 |
| Mar 20, 2024 | 57.20 | 58.00 | 56.60 | 56.60 | 56.18 | 635,510 |
| Mar 19, 2024 | 56.50 | 58.90 | 56.10 | 57.50 | 57.07 | 1,310,237 |
| Mar 18, 2024 | 58.00 | 58.00 | 56.60 | 56.70 | 56.28 | 793,034 |
| Mar 15, 2024 | 59.50 | 59.80 | 57.50 | 58.00 | 57.57 | 1,596,487 |
| Mar 14, 2024 | 59.80 | 60.60 | 58.20 | 60.10 | 59.65 | 1,920,005 |
| Mar 13, 2024 | 61.70 | 62.80 | 59.80 | 60.00 | 59.55 | 4,147,023 |
| Mar 12, 2024 | 63.40 | 64.30 | 59.20 | 61.70 | 61.24 | 14,936,898 |
| Mar 11, 2024 | 58.00 | 61.90 | 57.90 | 61.90 | 61.44 | 6,739,023 |
| Mar 08, 2024 | 51.20 | 56.30 | 51.20 | 56.30 | 55.88 | 4,124,547 |
| Mar 07, 2024 | 52.10 | 52.30 | 51.10 | 51.20 | 50.82 | 971,301 |
| Mar 06, 2024 | 53.50 | 53.70 | 51.90 | 52.10 | 51.71 | 924,429 |
| Mar 05, 2024 | 54.20 | 54.80 | 53.30 | 53.50 | 53.10 | 658,780 |
| Mar 04, 2024 | 53.70 | 54.70 | 53.50 | 54.20 | 53.80 | 584,344 |
| Mar 01, 2024 | 54.00 | 54.40 | 53.50 | 53.80 | 53.40 | 347,094 |
| Feb 29, 2024 | 53.60 | 54.20 | 53.60 | 54.20 | 53.80 | 346,302 |
| Feb 27, 2024 | 54.60 | 55.00 | 53.40 | 54.10 | 53.70 | 548,180 |
| Feb 26, 2024 | 54.50 | 54.80 | 53.70 | 54.80 | 54.39 | 529,066 |
| Feb 23, 2024 | 54.60 | 55.20 | 54.00 | 54.00 | 53.60 | 527,148 |
| Feb 22, 2024 | 54.90 | 55.00 | 54.20 | 54.50 | 54.10 | 549,170 |
| Feb 21, 2024 | 54.80 | 55.10 | 54.50 | 54.90 | 54.49 | 437,538 |
| Feb 20, 2024 | 55.90 | 55.90 | 54.50 | 54.80 | 54.39 | 542,555 |
| Feb 19, 2024 | 55.80 | 56.10 | 55.50 | 55.70 | 55.29 | 485,209 |
| Feb 16, 2024 | 55.30 | 55.50 | 54.70 | 55.50 | 55.09 | 450,558 |
| Feb 15, 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 54.59 | 550,219 |
| Feb 05, 2024 | 55.10 | 55.10 | 53.80 | 54.40 | 54.00 | 561,310 |
| Feb 02, 2024 | 55.70 | 56.00 | 55.10 | 55.10 | 54.69 | 422,641 |
| Feb 01, 2024 | 56.40 | 56.40 | 55.50 | 55.60 | 55.19 | 480,410 |
| Jan 31, 2024 | 57.10 | 57.20 | 56.20 | 56.30 | 55.88 | 295,800 |
| Jan 30, 2024 | 57.10 | 57.80 | 56.70 | 56.70 | 56.28 | 266,302 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.