UK markets closed

Epoch Chemtronics Corp. (3633.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
79.70+0.20 (+0.25%)
At close: 02:50PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202480.0080.0078.7079.7079.7023,323
20 Jun 202479.5079.7078.8079.5079.5080,668
19 Jun 202479.7080.2079.1079.9079.9010,017
18 Jun 202479.7079.8079.0079.8079.8024,257
17 Jun 202479.7079.8079.1079.7079.7010,098
14 Jun 202479.7079.7078.9079.5079.5030,672
13 Jun 202479.6079.8078.9079.7079.7032,028
12 Jun 202479.8079.8078.9079.6079.6018,172
11 Jun 202479.9079.9078.7079.8079.8038,712
07 Jun 202480.0080.1079.2080.1080.1012,088
06 Jun 202479.9080.2079.9080.0080.006,108
05 Jun 202479.8080.0078.8079.9079.903,006
04 Jun 202479.5080.0078.9079.8079.8021,244
03 Jun 202480.0080.3079.0079.9079.9021,538
31 May 202479.8080.2079.3080.0080.0020,434
30 May 202479.0079.8079.0079.8079.8011,275
29 May 202479.8080.0079.0079.5079.5011,064
28 May 202479.8080.1079.1079.7079.709,690
27 May 202480.2080.2079.2079.8079.8011,284
24 May 202479.8080.2079.1079.8079.8010,943
23 May 202479.8080.3079.1079.9079.9025,624
22 May 202479.9079.9079.2079.8079.8027,984
21 May 202479.9080.2078.9079.9079.9013,016
20 May 202479.6080.2079.0080.0080.0035,537
17 May 202479.9079.9078.7079.6079.608,526
16 May 202479.8079.8079.0079.8079.808,029
15 May 202479.3079.5078.9079.0079.0021,905
14 May 202479.0079.3077.8079.3079.3042,807
13 May 202479.0079.3077.9079.0079.009,700
10 May 202478.5079.0077.5078.9078.9062,058
09 May 202479.8080.9077.7078.9078.90112,476
08 May 202480.9080.9079.7080.9080.902,009
07 May 202480.6080.9079.6080.9080.904,094
06 May 202480.2080.5079.7080.1080.1044,535
03 May 202479.8080.1078.7080.0080.0029,228
02 May 202479.6080.6078.7080.0080.0030,589
30 Apr 202479.9079.9078.8079.6079.6026,613
29 Apr 202479.5079.5078.7079.5079.5037,092
26 Apr 202479.4079.4078.3079.0079.0070,338
25 Apr 202479.8079.8078.6079.4079.4025,524
24 Apr 202480.2080.2078.5079.8079.8048,405
23 Apr 202480.3080.3078.5080.1080.1011,585
22 Apr 202480.5080.5078.5080.3080.3016,838
19 Apr 202480.6080.6079.0080.5080.5030,869
18 Apr 202480.7080.7077.9079.4079.4030,469
17 Apr 202480.9080.9079.9080.6080.6031,968
16 Apr 202481.8081.8079.4080.3080.3086,906
15 Apr 202481.7082.0081.0081.7081.7055,405
12 Apr 202480.3081.6080.0081.6081.6074,454
11 Apr 202479.3080.3079.0080.3080.30100,718
10 Apr 202479.8079.8078.7079.3079.3013,933
09 Apr 202479.9080.0078.7079.1079.1026,929
08 Apr 202479.1079.5078.3079.4079.4029,133
03 Apr 202479.1079.4078.4079.1079.1019,583
02 Apr 202479.3080.2077.0079.1079.1038,662
01 Apr 202478.8080.0077.7079.3079.3049,419
29 Mar 202478.6078.6077.3077.5077.5039,337
28 Mar 202479.2079.4077.7078.1078.1071,017
27 Mar 202475.3079.5075.3079.0079.00213,397
26 Mar 202475.3075.5074.2075.3075.3065,648
25 Mar 202473.9075.2073.9075.2075.2033,366
22 Mar 202473.6074.8073.6074.6074.6041,157
21 Mar 202475.2075.2072.7074.5074.5061,120
20 Mar 202474.5075.9073.9074.5074.5053,716
19 Mar 202476.0076.0074.1074.6074.6028,887
18 Mar 202474.8074.8074.8074.8074.80-
15 Mar 202476.3076.3073.8074.8074.8052,758
14 Mar 202476.2076.3073.7074.7074.7017,312
13 Mar 202476.0076.0073.4074.3074.3030,142
12 Mar 202473.3076.1073.3075.9075.9034,925
11 Mar 202472.0074.3072.0073.3073.306,864
08 Mar 202476.2076.9070.0073.2073.2074,000
07 Mar 202477.3077.3074.5076.2076.2073,169
06 Mar 202477.8077.8075.0077.3077.306,246
05 Mar 202477.8077.8075.8077.8077.805,011
04 Mar 202478.0078.0075.1077.5077.5041,831
01 Mar 202476.9078.4074.9077.1077.1037,645
29 Feb 202478.5078.5075.1075.9075.9021,996
27 Feb 202476.7078.4074.9078.2078.2066,551
26 Feb 202477.3077.7075.1075.3075.3012,098
23 Feb 202477.0078.9075.9076.6076.60123,920
22 Feb 202471.3076.6071.2076.3076.30109,050
21 Feb 202471.0071.3070.8070.9070.9016,185
20 Feb 202471.0071.0070.1071.0071.001,523
19 Feb 202471.2071.2070.2071.0071.0010,601
16 Feb 202470.2071.0069.7070.7070.7020,987
15 Feb 202470.9071.6068.9070.1070.1076,244
05 Feb 202470.9070.9069.7070.6070.607,579
02 Feb 202470.9070.9070.0070.9070.902,150
01 Feb 202470.7070.9069.7070.9070.9050,140
31 Jan 202470.5070.7069.3070.7070.706,353
30 Jan 202470.6070.7069.4070.6070.6019,283
29 Jan 202470.7070.7070.5070.6070.602,117
26 Jan 202470.9070.9069.3070.7070.705,058
25 Jan 202469.1070.9069.1070.9070.9011
24 Jan 202470.2070.5069.4070.4070.4016,459
23 Jan 202470.8070.8069.4070.2070.2025,402
22 Jan 202470.8071.2069.7070.8070.804,479
19 Jan 202471.2071.2069.7070.8070.8012,309
18 Jan 202471.2071.2071.2071.2071.202,095
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...