Episil-Precision Inc. - 3016.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	59.8	58	58	63	57.4	22.81M
September 25, 2025	64.2	59.4	59.4	64.4	58.5	33.51M
September 24, 2025	57.5	61.3	61.3	61.3	56.5	11.72M
September 23, 2025	54.9	55.8	55.8	55.8	52.7	6.73M
September 22, 2025	55.9	54.4	54.4	56.5	52.8	9.46M
September 19, 2025	59.8	56.1	56.1	60.5	55.6	20.97M
September 18, 2025	59.6	61.5	61.5	61.5	56	53M
September 17, 2025	55.5	59.4	59.4	59.4	53.8	26.83M
September 16, 2025	51	54	54	54	50.7	22.52M
September 15, 2025	45.6	49.15	49.15	49.15	45.6	7.11M
September 12, 2025	41.2	44.7	44.7	44.7	40.95	8.33M
September 11, 2025	42.4	40.65	40.65	43.75	40.55	2.8M
September 10, 2025	44.7	42.4	42.4	44.7	42.4	2.77M
September 09, 2025	45.3	44.35	44.35	45.65	43.6	4.34M
September 08, 2025	42.3	45.25	45.25	45.55	41.9	8.98M
September 05, 2025	43.65	41.5	41.5	43.85	41.1	8.78M
September 04, 2025	42	43.3	43.3	43.3	41	5.41M
September 03, 2025	37.25	39.4	39.4	39.8	37.25	7.68M
September 02, 2025	36.7	36.2	36.2	36.9	35.65	382,159
September 01, 2025	36.65	36.3	36.3	37.1	35.6	651,169
August 29, 2025	37.25	36.65	36.65	37.6	36.55	759,194
August 28, 2025	37.7	36.9	36.9	37.8	36.9	859,518
August 27, 2025	37.7	37.35	37.35	38.45	37.35	854,898
August 26, 2025	37.65	37.5	37.5	39.4	37.35	2.13M
August 25, 2025	37.75	37.65	37.65	38	37.5	717,722
August 22, 2025	38.7	37.2	37.2	38.7	36.9	1.89M
August 21, 2025	37.45	38.6	38.6	39.8	37.45	4.08M
August 20, 2025	37.2	36.8	36.8	38.25	36.75	2.05M
August 19, 2025	37.15	37.55	37.55	37.9	36.2	1.74M
August 18, 2025	37	36.85	36.85	37.7	35.85	1.32M
August 15, 2025	35.7	37	37	37.8	35.25	1.79M
August 14, 2025	34.75	36.15	36.15	37.2	34.75	3.71M
August 13, 2025	34.35	34.45	34.45	35.2	33.85	659,599
August 12, 2025	34.25	34.1	34.1	35	33.9	445,878
August 11, 2025	34.05	33.95	33.95	34.2	33.6	394,011
August 08, 2025	35	34.1	34.1	35.15	34.05	691,950
August 07, 2025	35.2	35	35	37.2	34.9	2.29M
August 06, 2025	34.3	34.05	34.05	34.5	33.9	330,263
August 05, 2025	33.8	34.35	34.35	35.15	33.8	1.2M
August 04, 2025	33.15	33.4	33.4	33.6	32.35	387,661
August 01, 2025	32	33.15	33.15	33.55	31.3	581,061
July 31, 2025	33.25	32.6	32.6	33.25	32.15	772,790
July 30, 2025	33.55	33.25	33.25	33.95	33.05	337,598
July 29, 2025	33.85	33.45	33.45	34.35	33.3	383,423
July 28, 2025	33.75	33.85	33.85	34.2	33	408,003
July 25, 2025	33.85	33.6	33.6	34.1	33.55	466,686
July 24, 2025	33.7	33.95	33.95	34.75	33.2	1.12M
July 23, 2025	33.2	33.4	33.4	33.6	33	719,123
July 22, 2025	34.2	32.9	32.9	34.55	32.85	1.28M
July 21, 2025	34.75	33.85	33.85	34.8	33.75	1.67M
July 18, 2025	36.5	34.9	34.9	37.45	34.85	11.65M
July 17, 2025	34.65	36.3	36.3	36.3	34.55	4.5M
July 16, 2025	32.4	33	33	33.35	32.4	430,972
July 15, 2025	31.6	32.6	32.6	33.35	31.6	609,484
July 14, 2025	32.6	31.9	31.9	32.6	31.8	214,171
July 11, 2025	31.3	32.6	32.6	32.8	31.3	426,585
July 10, 2025	31.5	31.3	31.3	31.9	31.1	255,678
July 09, 2025	31.95	31.5	31.5	31.95	31.1	242,717
July 08, 2025	32.25	31.5	31	32.25	31.05	404,201
July 07, 2025	32.8	31.9	31.39	32.8	31.85	243,101

Episil-Precision Inc. (3016.TW) TAI