Eris Technology Corporation (TPEX:3675)
Taiwan
· Delayed Price · Currency is TWD 136.00
-1.50 (-1.09%)
At close: Dec 5, 2025
Eris Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.00 | 137.50 | 135.00 | 136.00 | 136.00 | -1.09% | 132,451 |
| Dec 4, 2025 | 142.00 | 143.50 | 136.50 | 137.50 | 137.50 | -1.79% | 322,545 |
| Dec 3, 2025 | 142.50 | 145.00 | 139.00 | 140.00 | 140.00 | 2.19% | 853,919 |
| Dec 2, 2025 | 134.50 | 138.00 | 133.50 | 137.00 | 137.00 | 1.86% | 175,751 |
| Dec 1, 2025 | 136.00 | 136.00 | 133.50 | 134.50 | 134.50 | -0.74% | 106,197 |
| Nov 28, 2025 | 137.00 | 137.50 | 135.00 | 135.50 | 135.50 | 1.50% | 206,526 |
| Nov 27, 2025 | 136.00 | 137.00 | 133.50 | 133.50 | 133.50 | -1.11% | 172,170 |
| Nov 26, 2025 | 133.50 | 135.50 | 132.50 | 135.00 | 135.00 | 2.66% | 135,069 |
| Nov 25, 2025 | 131.00 | 134.00 | 131.00 | 131.50 | 131.50 | 1.54% | 257,619 |
| Nov 24, 2025 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | 0.39% | 169,380 |
| Nov 21, 2025 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | -4.09% | 451,131 |
| Nov 20, 2025 | 136.00 | 138.00 | 134.00 | 134.50 | 134.50 | 1.13% | 282,950 |
| Nov 19, 2025 | 138.00 | 139.50 | 132.00 | 133.00 | 133.00 | -2.56% | 448,428 |
| Nov 18, 2025 | 142.00 | 145.00 | 136.50 | 136.50 | 136.50 | -3.87% | 540,953 |
| Nov 17, 2025 | 143.00 | 144.50 | 139.50 | 142.00 | 142.00 | -0.70% | 455,188 |
| Nov 14, 2025 | 145.00 | 148.00 | 142.00 | 143.00 | 143.00 | -2.39% | 485,841 |
| Nov 13, 2025 | 147.50 | 150.00 | 146.50 | 146.50 | 146.50 | -0.34% | 345,004 |
| Nov 12, 2025 | 150.50 | 151.00 | 147.00 | 147.00 | 147.00 | -2.00% | 285,546 |
| Nov 11, 2025 | 148.50 | 151.50 | 148.50 | 150.00 | 150.00 | 2.04% | 298,354 |
| Nov 10, 2025 | 152.00 | 152.00 | 146.50 | 147.00 | 147.00 | -2.00% | 419,639 |
| Nov 7, 2025 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | -2.60% | 595,044 |
| Nov 6, 2025 | 155.50 | 155.50 | 151.50 | 154.00 | 154.00 | 0.98% | 329,308 |
| Nov 5, 2025 | 151.00 | 154.50 | 150.00 | 152.50 | 152.50 | -1.93% | 537,339 |
| Nov 4, 2025 | 161.50 | 161.50 | 155.00 | 155.50 | 155.50 | -1.58% | 514,044 |
| Nov 3, 2025 | 162.00 | 162.50 | 157.50 | 158.00 | 158.00 | -3.36% | 940,101 |
| Oct 31, 2025 | 165.50 | 166.00 | 160.00 | 163.50 | 163.50 | -1.21% | 1,014,488 |
| Oct 30, 2025 | 168.50 | 171.50 | 163.00 | 165.50 | 165.50 | -2.65% | 1,172,292 |
| Oct 29, 2025 | 177.00 | 183.00 | 170.00 | 170.00 | 170.00 | -4.49% | 2,325,115 |
| Oct 28, 2025 | 178.00 | 182.00 | 172.50 | 178.00 | 178.00 | - | 2,181,643 |
| Oct 27, 2025 | 172.00 | 178.00 | 166.00 | 178.00 | 178.00 | 4.09% | 2,129,060 |
| Oct 23, 2025 | 167.50 | 172.50 | 165.00 | 171.00 | 171.00 | 2.09% | 1,930,686 |
| Oct 22, 2025 | 171.00 | 183.00 | 167.50 | 167.50 | 167.50 | -3.46% | 3,513,917 |
| Oct 21, 2025 | 173.50 | 183.00 | 172.50 | 173.50 | 173.50 | 3.89% | 4,093,080 |
| Oct 20, 2025 | 157.00 | 171.00 | 157.00 | 167.00 | 167.00 | 7.05% | 2,697,371 |
| Oct 17, 2025 | 162.50 | 164.50 | 155.00 | 156.00 | 156.00 | -4.00% | 1,062,062 |
| Oct 16, 2025 | 161.50 | 170.50 | 160.00 | 162.50 | 162.50 | 2.52% | 3,657,269 |
| Oct 15, 2025 | 146.50 | 158.50 | 146.50 | 158.50 | 158.50 | 9.69% | 2,067,663 |
| Oct 14, 2025 | 147.00 | 153.00 | 144.00 | 144.50 | 144.50 | -0.34% | 594,012 |
| Oct 13, 2025 | 142.50 | 146.00 | 140.00 | 145.00 | 145.00 | -3.65% | 598,905 |
| Oct 9, 2025 | 155.00 | 156.00 | 150.00 | 150.50 | 150.50 | -2.90% | 492,610 |
| Oct 8, 2025 | 157.50 | 157.50 | 153.00 | 155.00 | 155.00 | -2.52% | 695,307 |
| Oct 7, 2025 | 146.50 | 159.00 | 143.50 | 159.00 | 159.00 | 9.66% | 1,061,507 |
| Oct 3, 2025 | 146.00 | 147.50 | 144.00 | 145.00 | 145.00 | - | 253,148 |
| Oct 2, 2025 | 151.50 | 151.50 | 144.50 | 145.00 | 145.00 | -3.01% | 506,873 |
| Oct 1, 2025 | 150.50 | 154.50 | 148.50 | 149.50 | 149.50 | -0.33% | 464,609 |
| Sep 30, 2025 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1.35% | 463,443 |
| Sep 26, 2025 | 154.00 | 154.50 | 148.00 | 148.00 | 148.00 | -4.52% | 894,560 |
| Sep 25, 2025 | 160.00 | 161.00 | 154.00 | 155.00 | 155.00 | -3.13% | 955,345 |
| Sep 24, 2025 | 163.50 | 165.50 | 157.00 | 160.00 | 160.00 | -2.14% | 1,151,550 |
| Sep 23, 2025 | 163.00 | 170.00 | 161.50 | 163.50 | 163.50 | 0.31% | 1,629,731 |
| Sep 22, 2025 | 171.50 | 175.00 | 162.00 | 163.00 | 163.00 | -4.96% | 2,826,452 |
| Sep 19, 2025 | 161.50 | 176.00 | 159.00 | 171.50 | 171.50 | 6.85% | 4,311,904 |
| Sep 18, 2025 | 157.00 | 164.50 | 154.50 | 160.50 | 160.50 | 7.00% | 3,226,203 |
| Sep 17, 2025 | 150.00 | 153.50 | 145.50 | 150.00 | 150.00 | - | 2,433,158 |
| Sep 16, 2025 | 139.00 | 150.00 | 138.00 | 150.00 | 150.00 | 9.89% | 2,625,272 |
| Sep 15, 2025 | 138.00 | 143.50 | 136.50 | 136.50 | 136.50 | -1.09% | 705,389 |
| Sep 12, 2025 | 136.50 | 141.50 | 133.50 | 138.00 | 138.00 | 3.76% | 807,946 |
| Sep 11, 2025 | 140.50 | 141.00 | 132.50 | 133.00 | 133.00 | -4.32% | 519,693 |
| Sep 10, 2025 | 139.00 | 140.00 | 134.00 | 139.00 | 139.00 | - | 723,986 |
| Sep 9, 2025 | 143.00 | 143.00 | 137.50 | 139.00 | 139.00 | -2.80% | 542,140 |
| Sep 8, 2025 | 145.00 | 146.50 | 141.00 | 143.00 | 143.00 | 0.35% | 705,854 |
| Sep 5, 2025 | 146.00 | 149.00 | 142.50 | 142.50 | 142.50 | -0.35% | 1,249,533 |
| Sep 4, 2025 | 139.50 | 151.00 | 139.00 | 143.00 | 143.00 | 2.51% | 2,496,684 |
| Sep 3, 2025 | 129.50 | 142.00 | 129.50 | 139.50 | 139.50 | 7.72% | 1,464,707 |
| Sep 2, 2025 | 132.00 | 132.50 | 127.50 | 129.50 | 129.50 | - | 172,505 |
| Sep 1, 2025 | 134.50 | 136.00 | 127.00 | 129.50 | 129.50 | -3.72% | 417,547 |
| Aug 29, 2025 | 137.00 | 138.50 | 134.50 | 134.50 | 134.50 | -1.10% | 265,597 |
| Aug 28, 2025 | 142.00 | 143.00 | 135.50 | 136.00 | 136.00 | -2.86% | 1,218,115 |
| Aug 27, 2025 | 131.00 | 140.00 | 129.50 | 140.00 | 140.00 | 9.80% | 1,428,566 |
| Aug 26, 2025 | 124.00 | 127.50 | 123.50 | 127.50 | 127.50 | 2.82% | 166,271 |
| Aug 25, 2025 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | 2.90% | 212,322 |
| Aug 22, 2025 | 123.00 | 123.00 | 120.50 | 120.50 | 120.50 | -1.63% | 164,950 |
| Aug 21, 2025 | 123.00 | 123.50 | 121.50 | 122.50 | 122.50 | 0.82% | 191,034 |
| Aug 20, 2025 | 127.00 | 127.00 | 121.50 | 121.50 | 121.50 | -3.57% | 282,803 |
| Aug 19, 2025 | 131.50 | 131.50 | 126.00 | 126.00 | 126.00 | -1.95% | 210,938 |
| Aug 18, 2025 | 130.00 | 132.00 | 128.00 | 128.50 | 128.50 | -2.65% | 259,398 |
| Aug 15, 2025 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 2.72% | 590,871 |
| Aug 14, 2025 | 129.00 | 129.50 | 127.00 | 128.50 | 128.50 | 0.39% | 174,329 |
| Aug 13, 2025 | 124.00 | 132.00 | 124.00 | 128.00 | 128.00 | 4.07% | 730,866 |
| Aug 12, 2025 | 124.50 | 124.50 | 122.50 | 123.00 | 123.00 | - | 255,246 |
| Aug 11, 2025 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 2.50% | 305,973 |
| Aug 8, 2025 | 122.50 | 122.50 | 119.50 | 120.00 | 120.00 | -2.04% | 329,800 |
| Aug 7, 2025 | 121.50 | 126.00 | 118.50 | 122.50 | 122.50 | 1.24% | 487,173 |
| Aug 6, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.22% | 308,141 |
| Aug 5, 2025 | 123.00 | 124.50 | 122.00 | 122.50 | 122.50 | 0.41% | 290,808 |
| Aug 4, 2025 | 124.50 | 124.50 | 121.00 | 122.00 | 122.00 | -2.01% | 278,746 |
| Aug 1, 2025 | 123.00 | 126.00 | 119.00 | 124.50 | 124.50 | -1.19% | 404,527 |
| Jul 31, 2025 | 131.50 | 131.50 | 125.00 | 126.00 | 126.00 | -4.18% | 680,318 |
| Jul 30, 2025 | 135.50 | 135.50 | 127.00 | 131.50 | 131.50 | -6.74% | 1,689,326 |
| Jul 29, 2025 | 145.50 | 145.50 | 141.00 | 141.00 | 141.00 | -2.08% | 258,450 |
| Jul 28, 2025 | 145.50 | 145.50 | 141.00 | 144.00 | 144.00 | -0.35% | 294,464 |
| Jul 25, 2025 | 144.00 | 147.50 | 144.00 | 144.50 | 144.50 | - | 341,479 |
| Jul 24, 2025 | 145.50 | 146.00 | 142.50 | 144.50 | 144.50 | 0.70% | 152,465 |
| Jul 23, 2025 | 143.50 | 146.00 | 142.50 | 143.50 | 143.50 | 1.06% | 246,138 |
| Jul 22, 2025 | 148.00 | 151.50 | 142.00 | 142.00 | 142.00 | -3.40% | 811,099 |
| Jul 21, 2025 | 150.00 | 151.50 | 147.00 | 147.00 | 147.00 | -3.92% | 579,063 |
| Jul 18, 2025 | 154.00 | 155.50 | 150.50 | 153.00 | 147.85 | 0.66% | 676,090 |
| Jul 17, 2025 | 145.50 | 154.50 | 145.50 | 152.00 | 146.88 | 4.47% | 681,619 |
| Jul 16, 2025 | 143.50 | 148.00 | 143.00 | 145.50 | 140.60 | 2.83% | 301,811 |
| Jul 15, 2025 | 142.00 | 144.50 | 141.00 | 141.50 | 136.74 | 1.80% | 134,966 |