E-Lead Electronic Co., Ltd. (TPE:2497)
Taiwan
· Delayed Price · Currency is TWD 55.10
-1.70 (-2.99%)
Apr 29, 2026, 1:30 PM CST
E-Lead Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.80 | 56.80 | 55.00 | 55.10 | 55.10 | -2.99% | 588,041 |
| Apr 28, 2026 | 57.90 | 58.30 | 56.70 | 56.80 | 56.80 | -1.90% | 467,451 |
| Apr 27, 2026 | 58.50 | 59.30 | 57.10 | 57.90 | 57.90 | -0.86% | 665,601 |
| Apr 24, 2026 | 61.70 | 62.30 | 58.40 | 58.40 | 58.40 | -4.73% | 1,447,814 |
| Apr 23, 2026 | 61.10 | 61.80 | 57.70 | 61.30 | 61.30 | 0.33% | 2,565,525 |
| Apr 22, 2026 | 56.20 | 61.10 | 55.70 | 61.10 | 61.10 | 9.89% | 2,373,274 |
| Apr 21, 2026 | 57.30 | 57.30 | 55.10 | 55.60 | 55.60 | -1.42% | 652,177 |
| Apr 20, 2026 | 57.40 | 57.40 | 55.30 | 56.40 | 56.40 | 0.53% | 910,525 |
| Apr 17, 2026 | 56.90 | 57.60 | 55.60 | 56.10 | 56.10 | 0.90% | 912,204 |
| Apr 16, 2026 | 56.80 | 56.90 | 55.00 | 55.60 | 55.60 | -0.36% | 570,177 |
| Apr 15, 2026 | 57.10 | 58.20 | 55.60 | 55.80 | 55.80 | -1.41% | 1,511,970 |
| Apr 14, 2026 | 53.50 | 57.00 | 52.50 | 56.60 | 56.60 | 9.06% | 2,187,338 |
| Apr 13, 2026 | 51.60 | 53.40 | 51.50 | 51.90 | 51.90 | 2.77% | 703,399 |
| Apr 10, 2026 | 50.70 | 51.40 | 49.45 | 50.50 | 50.50 | -0.39% | 527,992 |
| Apr 9, 2026 | 50.80 | 51.40 | 49.90 | 50.70 | 50.70 | -0.20% | 358,388 |
| Apr 8, 2026 | 51.60 | 52.10 | 50.50 | 50.80 | 50.80 | -1.36% | 518,599 |
| Apr 7, 2026 | 53.60 | 53.70 | 50.50 | 51.50 | 51.50 | -1.15% | 836,069 |
| Apr 2, 2026 | 50.20 | 53.50 | 49.50 | 52.10 | 52.10 | 3.78% | 1,862,350 |
| Apr 1, 2026 | 48.10 | 50.40 | 47.70 | 50.20 | 50.20 | 6.70% | 943,743 |
| Mar 31, 2026 | 48.80 | 49.90 | 46.80 | 47.05 | 47.05 | -2.99% | 2,203,056 |
| Mar 30, 2026 | 43.50 | 48.50 | 43.50 | 48.50 | 48.50 | 9.98% | 1,758,600 |
| Mar 27, 2026 | 44.20 | 44.30 | 43.35 | 44.10 | 44.10 | -0.45% | 146,763 |
| Mar 26, 2026 | 45.00 | 45.70 | 44.20 | 44.30 | 44.30 | -0.89% | 251,658 |
| Mar 25, 2026 | 43.45 | 44.70 | 43.30 | 44.70 | 44.70 | 3.83% | 213,342 |
| Mar 24, 2026 | 45.10 | 45.55 | 43.05 | 43.05 | 43.05 | -1.71% | 408,527 |
| Mar 23, 2026 | 43.10 | 44.90 | 41.95 | 43.80 | 43.80 | 1.15% | 595,798 |
| Mar 20, 2026 | 41.95 | 43.35 | 41.65 | 43.30 | 43.30 | 3.59% | 363,689 |
| Mar 19, 2026 | 42.00 | 42.80 | 41.55 | 41.80 | 41.80 | -1.42% | 333,966 |
| Mar 18, 2026 | 43.35 | 43.35 | 42.10 | 42.40 | 42.40 | -1.74% | 390,501 |
| Mar 17, 2026 | 42.95 | 43.30 | 42.50 | 43.15 | 43.15 | 2.25% | 240,376 |
| Mar 16, 2026 | 42.45 | 42.70 | 41.75 | 42.20 | 42.20 | 0.96% | 250,705 |
| Mar 13, 2026 | 41.65 | 42.60 | 41.65 | 41.80 | 41.80 | -1.88% | 155,303 |
| Mar 12, 2026 | 43.00 | 43.50 | 42.35 | 42.60 | 42.60 | -1.73% | 195,653 |
| Mar 11, 2026 | 42.30 | 43.40 | 42.30 | 43.35 | 43.35 | 3.46% | 104,320 |
| Mar 10, 2026 | 41.90 | 42.45 | 41.20 | 41.90 | 41.90 | 0.48% | 167,987 |
| Mar 9, 2026 | 40.50 | 41.95 | 39.95 | 41.70 | 41.70 | -2.11% | 380,227 |
| Mar 6, 2026 | 42.85 | 42.95 | 42.10 | 42.60 | 42.60 | -0.70% | 154,312 |
| Mar 5, 2026 | 42.20 | 43.55 | 42.20 | 42.90 | 42.90 | 2.14% | 259,427 |
| Mar 4, 2026 | 44.70 | 44.70 | 41.80 | 42.00 | 42.00 | -5.72% | 436,687 |
| Mar 3, 2026 | 45.00 | 45.70 | 44.25 | 44.55 | 44.55 | -1.76% | 342,714 |
| Mar 2, 2026 | 45.10 | 45.75 | 44.25 | 45.35 | 45.35 | 0.55% | 254,182 |
| Feb 26, 2026 | 45.50 | 45.80 | 45.10 | 45.10 | 45.10 | -0.66% | 170,105 |
| Feb 25, 2026 | 46.00 | 46.30 | 45.30 | 45.40 | 45.40 | -1.20% | 241,567 |
| Feb 24, 2026 | 46.35 | 46.70 | 45.85 | 45.95 | 45.95 | -0.97% | 332,507 |
| Feb 23, 2026 | 45.10 | 46.40 | 44.95 | 46.40 | 46.40 | 2.88% | 214,909 |
| Feb 11, 2026 | 45.80 | 45.80 | 45.05 | 45.10 | 45.10 | -1.31% | 262,846 |
| Feb 10, 2026 | 45.70 | 46.00 | 45.45 | 45.70 | 45.70 | - | 206,625 |
| Feb 9, 2026 | 47.00 | 47.00 | 45.60 | 45.70 | 45.70 | -1.72% | 287,700 |
| Feb 6, 2026 | 47.80 | 47.80 | 45.70 | 46.50 | 46.50 | -2.31% | 292,893 |
| Feb 5, 2026 | 48.25 | 48.90 | 47.60 | 47.60 | 47.60 | -2.26% | 332,906 |
| Feb 4, 2026 | 48.40 | 49.15 | 48.15 | 48.70 | 48.70 | 0.83% | 244,505 |
| Feb 3, 2026 | 49.15 | 50.20 | 47.90 | 48.30 | 48.30 | 0.31% | 350,841 |
| Feb 2, 2026 | 49.25 | 49.30 | 47.80 | 48.15 | 48.15 | -4.27% | 492,426 |
| Jan 30, 2026 | 51.70 | 51.70 | 50.20 | 50.30 | 50.30 | -2.90% | 426,569 |
| Jan 29, 2026 | 52.00 | 52.10 | 51.10 | 51.80 | 51.80 | -0.38% | 327,826 |
| Jan 28, 2026 | 51.70 | 52.70 | 51.50 | 52.00 | 52.00 | - | 385,755 |
| Jan 27, 2026 | 54.00 | 54.50 | 51.70 | 52.00 | 52.00 | -2.62% | 554,797 |
| Jan 26, 2026 | 53.00 | 53.80 | 52.80 | 53.40 | 53.40 | 0.75% | 358,813 |
| Jan 23, 2026 | 53.60 | 53.60 | 52.60 | 53.00 | 53.00 | -0.93% | 459,960 |
| Jan 22, 2026 | 54.10 | 54.10 | 52.90 | 53.50 | 53.50 | - | 638,697 |
| Jan 21, 2026 | 52.20 | 54.00 | 52.10 | 53.50 | 53.50 | 1.52% | 539,652 |
| Jan 20, 2026 | 53.50 | 54.10 | 52.10 | 52.70 | 52.70 | -1.50% | 542,087 |
| Jan 19, 2026 | 54.90 | 54.90 | 52.40 | 53.50 | 53.50 | -0.56% | 816,634 |
| Jan 16, 2026 | 52.40 | 54.50 | 52.30 | 53.80 | 53.80 | 4.06% | 1,177,234 |
| Jan 15, 2026 | 52.00 | 52.00 | 51.10 | 51.70 | 51.70 | -1.52% | 362,228 |
| Jan 14, 2026 | 50.70 | 52.70 | 50.50 | 52.50 | 52.50 | 2.34% | 526,916 |
| Jan 13, 2026 | 51.60 | 51.70 | 50.70 | 51.30 | 51.30 | -0.58% | 394,307 |
| Jan 12, 2026 | 53.30 | 53.40 | 51.60 | 51.60 | 51.60 | -2.64% | 651,247 |
| Jan 9, 2026 | 53.00 | 53.30 | 52.00 | 53.00 | 53.00 | 0.38% | 369,253 |
| Jan 8, 2026 | 53.00 | 53.50 | 52.30 | 52.80 | 52.80 | -2.40% | 897,323 |
| Jan 7, 2026 | 54.80 | 54.80 | 53.80 | 54.10 | 54.10 | -1.28% | 784,696 |
| Jan 6, 2026 | 54.80 | 55.50 | 53.00 | 54.80 | 54.80 | -0.18% | 1,115,590 |
| Jan 5, 2026 | 55.00 | 55.50 | 51.80 | 54.90 | 54.90 | 0.18% | 1,694,334 |
| Jan 2, 2026 | 54.00 | 56.80 | 53.20 | 54.80 | 54.80 | 4.38% | 2,322,780 |
| Dec 31, 2025 | 57.50 | 59.90 | 51.00 | 52.50 | 52.50 | -4.37% | 5,535,952 |
| Dec 29, 2025 | 52.00 | 54.90 | 50.60 | 54.90 | 54.90 | 9.91% | 2,447,615 |
| Dec 26, 2025 | 48.25 | 50.10 | 47.70 | 49.95 | 49.95 | 4.28% | 1,056,519 |
| Dec 24, 2025 | 46.00 | 48.00 | 46.00 | 47.90 | 47.90 | 3.12% | 388,363 |
| Dec 23, 2025 | 47.30 | 47.30 | 45.60 | 46.45 | 46.45 | -1.69% | 225,066 |
| Dec 22, 2025 | 46.35 | 47.35 | 46.35 | 47.25 | 47.25 | 2.05% | 177,656 |
| Dec 19, 2025 | 47.40 | 47.40 | 45.60 | 46.30 | 46.30 | -1.49% | 383,333 |
| Dec 18, 2025 | 47.00 | 47.45 | 46.65 | 47.00 | 47.00 | -0.11% | 344,377 |
| Dec 17, 2025 | 46.80 | 47.10 | 46.55 | 47.05 | 47.05 | 1.40% | 178,558 |
| Dec 16, 2025 | 46.35 | 46.70 | 45.70 | 46.40 | 46.40 | 1.09% | 389,396 |
| Dec 15, 2025 | 45.25 | 46.25 | 44.75 | 45.90 | 45.90 | 1.21% | 204,673 |
| Dec 12, 2025 | 44.50 | 45.40 | 44.30 | 45.35 | 45.35 | 3.78% | 223,890 |
| Dec 11, 2025 | 44.45 | 44.45 | 43.70 | 43.70 | 43.70 | -1.58% | 94,752 |
| Dec 10, 2025 | 44.70 | 45.45 | 44.40 | 44.40 | 44.40 | -0.22% | 135,906 |
| Dec 9, 2025 | 44.15 | 44.90 | 44.10 | 44.50 | 44.50 | 0.79% | 163,467 |
| Dec 8, 2025 | 44.50 | 44.80 | 43.60 | 44.15 | 44.15 | 1.73% | 178,545 |
| Dec 5, 2025 | 44.10 | 44.10 | 43.10 | 43.40 | 43.40 | -1.36% | 124,115 |
| Dec 4, 2025 | 43.50 | 44.25 | 43.40 | 44.00 | 44.00 | 1.62% | 129,591 |
| Dec 3, 2025 | 43.10 | 43.35 | 42.90 | 43.30 | 43.30 | 0.93% | 85,920 |
| Dec 2, 2025 | 43.40 | 43.40 | 42.75 | 42.90 | 42.90 | 0.12% | 95,406 |
| Dec 1, 2025 | 42.70 | 43.50 | 42.10 | 42.85 | 42.85 | 0.59% | 70,321 |
| Nov 28, 2025 | 42.80 | 43.35 | 42.20 | 42.60 | 42.60 | 0.95% | 163,821 |
| Nov 27, 2025 | 42.70 | 42.75 | 42.05 | 42.20 | 42.20 | -1.17% | 61,762 |
| Nov 26, 2025 | 41.25 | 42.80 | 41.25 | 42.70 | 42.70 | 1.91% | 118,692 |
| Nov 25, 2025 | 41.10 | 42.00 | 41.05 | 41.90 | 41.90 | 2.07% | 113,071 |
| Nov 24, 2025 | 40.65 | 41.25 | 40.50 | 41.05 | 41.05 | 1.36% | 78,836 |