Epileds Technologies, Inc. - 4956.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.55	20.85	20.85	22.5	20.6	3.58M
December 03, 2025	20.15	21.75	21.75	22.1	20.15	4.25M
December 02, 2025	20.2	20.15	20.15	20.3	19.9	676,904
December 01, 2025	20.35	20.3	20.3	20.7	19.95	1.11M
November 28, 2025	19.4	20.25	20.25	20.7	19.4	2.43M
November 27, 2025	20.7	19.4	19.4	20.7	19.25	2.78M
November 26, 2025	18.8	20	20	20	18.7	1.5M
November 25, 2025	18	18.2	18.2	18.5	18	219,339
November 24, 2025	17.9	17.85	17.85	18.3	17.8	247,574
November 21, 2025	18.35	17.85	17.85	18.6	17.75	318,857
November 20, 2025	18.25	18.6	18.6	18.6	18.25	262,933
November 19, 2025	18.1	17.9	17.9	18.45	17.7	379,964
November 18, 2025	19.2	18.4	18.4	19.2	18.3	332,781
November 17, 2025	19.5	19.2	19.2	19.5	19	251,926
November 14, 2025	19.5	19.25	19.25	19.5	19.05	217,697
November 13, 2025	19.35	19.3	19.3	19.7	19.2	428,672
November 12, 2025	19.05	19.25	19.25	19.6	19	673,738
November 11, 2025	18.1	18.55	18.55	18.9	18.1	559,000
November 10, 2025	18.3	18.05	18.05	18.35	17.85	483,213
November 07, 2025	18.6	18.25	18.25	18.6	18.2	258,256
November 06, 2025	18.55	18.75	18.75	18.75	18.4	315,877
November 05, 2025	18.75	18.35	18.35	18.75	18.15	452,445
November 04, 2025	19.1	18.6	18.6	19.15	18.6	499,769
November 03, 2025	19.75	19.05	19.05	19.75	19.05	479,922
October 31, 2025	19.9	19.5	19.5	20.15	19.35	653,488
October 30, 2025	19.5	19.4	19.4	19.8	19.2	672,723
October 29, 2025	19.45	19.3	19.3	19.75	19.25	409,846
October 28, 2025	19.8	19.3	19.3	19.9	19.3	404,151
October 27, 2025	19.9	19.75	19.75	20.45	19.7	1.02M
October 23, 2025	20	19.25	19.25	20	19.2	485,326
October 22, 2025	19.9	19.9	19.9	20.15	19.7	365,353
October 21, 2025	19.85	19.85	19.85	20.15	19.85	382,800
October 20, 2025	20.05	19.75	19.75	20.05	19.55	354,391
October 17, 2025	20.1	19.4	19.4	20.1	19.4	324,782
October 16, 2025	19.75	20	20	20.05	19.7	356,035
October 15, 2025	19.8	19.55	19.55	20	19.45	364,657
October 14, 2025	19.6	19.4	19.4	20.15	19.3	578,874
October 13, 2025	18.55	19.55	19.55	19.55	18.55	762,958
October 09, 2025	20.65	20	20	20.65	19.95	682,016
October 08, 2025	20.8	20.45	20.45	20.8	20.3	526,867
October 07, 2025	20.8	20.8	20.8	21.25	20.75	428,728
October 03, 2025	20.8	20.8	20.8	21	20.6	339,430
October 02, 2025	21.3	20.75	20.75	21.5	20.75	582,416
October 01, 2025	21.55	21.35	21.35	22.9	21.35	2.32M
September 30, 2025	20.8	21.05	21.05	21.15	20.8	360,676
September 29, 2025	20.65	20.65	20.65	20.65	20.65	0
September 26, 2025	21.6	20.65	20.65	21.6	20.55	740,066
September 25, 2025	21.55	21.6	21.6	22.4	21.55	449,658
September 24, 2025	21.8	21.55	21.55	22	21.4	484,620
September 23, 2025	22.35	21.8	21.8	22.35	21.55	586,488
September 22, 2025	22	21.95	21.95	22.65	21.85	794,778
September 19, 2025	22.35	21.9	21.9	22.35	21.85	506,729
September 18, 2025	21.75	22.05	22.05	22.4	21.75	1.06M
September 17, 2025	21.6	21.75	21.75	22	21.55	676,100
September 16, 2025	20.7	21.3	21.3	21.4	20.65	598,318
September 15, 2025	21	20.7	20.7	21.2	20.6	660,567
September 12, 2025	21.2	21	21	21.45	20.95	477,143
September 11, 2025	21.9	21	21	21.9	21	682,968
September 10, 2025	21.95	21.6	21.6	21.95	21.6	633,535
September 09, 2025	22.4	21.85	21.85	22.5	21.8	527,815

Epileds Technologies, Inc. (4956.TW) TAI