Eris Technology Corporation (TPEX:3675)
Taiwan
· Delayed Price · Currency is TWD 217.00
-10.00 (-4.41%)
Apr 28, 2026, 1:30 PM CST
Eris Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 226.50 | 226.50 | 216.50 | 217.00 | 217.00 | -4.41% | 886,638 |
| Apr 27, 2026 | 231.50 | 235.50 | 216.00 | 227.00 | 227.00 | 1.34% | 1,229,427 |
| Apr 24, 2026 | 247.00 | 250.00 | 218.50 | 224.00 | 224.00 | -5.88% | 2,479,079 |
| Apr 23, 2026 | 251.00 | 257.00 | 224.50 | 238.00 | 238.00 | 1.71% | 4,851,999 |
| Apr 22, 2026 | 217.00 | 234.00 | 217.00 | 234.00 | 234.00 | 9.86% | 1,354,920 |
| Apr 21, 2026 | 205.00 | 221.00 | 201.00 | 213.00 | 213.00 | 4.67% | 1,692,815 |
| Apr 20, 2026 | 206.00 | 209.50 | 200.00 | 203.50 | 203.50 | -1.21% | 1,028,323 |
| Apr 17, 2026 | 200.00 | 208.00 | 198.00 | 206.00 | 206.00 | 4.04% | 1,492,329 |
| Apr 16, 2026 | 195.00 | 204.00 | 194.00 | 198.00 | 198.00 | 2.86% | 991,384 |
| Apr 15, 2026 | 196.50 | 201.00 | 192.50 | 192.50 | 192.50 | -1.03% | 573,004 |
| Apr 14, 2026 | 195.50 | 196.50 | 189.00 | 194.50 | 194.50 | 0.52% | 479,338 |
| Apr 13, 2026 | 192.00 | 197.50 | 191.00 | 193.50 | 193.50 | 0.26% | 391,648 |
| Apr 10, 2026 | 201.50 | 203.50 | 192.00 | 193.00 | 193.00 | -3.02% | 835,876 |
| Apr 9, 2026 | 198.00 | 199.00 | 190.50 | 199.00 | 199.00 | 0.51% | 566,942 |
| Apr 8, 2026 | 197.00 | 201.00 | 192.00 | 198.00 | 198.00 | 4.21% | 685,975 |
| Apr 7, 2026 | 186.00 | 191.00 | 182.50 | 190.00 | 190.00 | 5.26% | 355,725 |
| Apr 2, 2026 | 188.00 | 189.50 | 180.50 | 180.50 | 180.50 | -1.90% | 251,420 |
| Apr 1, 2026 | 190.00 | 191.00 | 184.00 | 184.00 | 184.00 | 1.38% | 387,403 |
| Mar 31, 2026 | 192.00 | 193.00 | 177.00 | 181.50 | 181.50 | -5.47% | 842,926 |
| Mar 30, 2026 | 200.00 | 200.00 | 191.50 | 192.00 | 192.00 | -4.24% | 501,381 |
| Mar 27, 2026 | 196.00 | 201.50 | 195.00 | 200.50 | 200.50 | 1.26% | 399,000 |
| Mar 26, 2026 | 206.50 | 211.00 | 198.00 | 198.00 | 198.00 | -3.41% | 782,430 |
| Mar 25, 2026 | 205.00 | 208.00 | 203.00 | 205.00 | 205.00 | 1.99% | 730,162 |
| Mar 24, 2026 | 203.00 | 208.50 | 194.00 | 201.00 | 201.00 | 2.29% | 1,166,100 |
| Mar 23, 2026 | 198.50 | 200.50 | 192.00 | 196.50 | 196.50 | -2.96% | 621,966 |
| Mar 20, 2026 | 206.00 | 209.00 | 201.00 | 202.50 | 202.50 | -2.17% | 862,076 |
| Mar 19, 2026 | 210.00 | 215.00 | 205.00 | 207.00 | 207.00 | -2.59% | 1,265,502 |
| Mar 18, 2026 | 207.00 | 213.50 | 207.00 | 212.50 | 212.50 | 1.92% | 1,009,703 |
| Mar 17, 2026 | 206.00 | 218.50 | 206.00 | 208.50 | 208.50 | -0.71% | 1,942,494 |
| Mar 16, 2026 | 219.50 | 224.00 | 205.00 | 210.00 | 210.00 | -0.71% | 2,976,069 |
| Mar 13, 2026 | 205.00 | 215.00 | 201.00 | 211.50 | 211.50 | 1.93% | 3,978,173 |
| Mar 12, 2026 | 196.50 | 207.50 | 196.00 | 207.50 | 207.50 | 9.79% | 4,092,555 |
| Mar 11, 2026 | 173.00 | 189.00 | 173.00 | 189.00 | 189.00 | 9.88% | 1,341,638 |
| Mar 10, 2026 | 170.00 | 173.00 | 166.00 | 172.00 | 172.00 | 4.56% | 628,473 |
| Mar 9, 2026 | 169.00 | 170.00 | 163.50 | 164.50 | 164.50 | -9.37% | 759,794 |
| Mar 6, 2026 | 174.50 | 182.00 | 172.50 | 181.50 | 181.50 | 2.25% | 602,851 |
| Mar 5, 2026 | 173.50 | 177.50 | 171.00 | 177.50 | 177.50 | 5.65% | 651,939 |
| Mar 4, 2026 | 175.00 | 177.50 | 167.00 | 168.00 | 168.00 | -6.15% | 1,046,223 |
| Mar 3, 2026 | 180.50 | 186.00 | 175.50 | 179.00 | 179.00 | -0.56% | 891,535 |
| Mar 2, 2026 | 176.50 | 185.00 | 173.50 | 180.00 | 180.00 | -1.64% | 1,153,719 |
| Feb 26, 2026 | 184.00 | 195.00 | 180.50 | 183.00 | 183.00 | -0.54% | 2,949,236 |
| Feb 25, 2026 | 182.00 | 191.50 | 178.50 | 184.00 | 184.00 | 3.95% | 3,202,331 |
| Feb 24, 2026 | 165.00 | 177.00 | 165.00 | 177.00 | 177.00 | 9.94% | 1,896,679 |
| Feb 23, 2026 | 156.50 | 161.00 | 154.50 | 161.00 | 161.00 | 9.90% | 1,615,706 |
| Feb 11, 2026 | 150.00 | 151.00 | 144.50 | 146.50 | 146.50 | - | 255,280 |
| Feb 10, 2026 | 151.50 | 151.50 | 146.50 | 146.50 | 146.50 | -2.01% | 222,600 |
| Feb 9, 2026 | 150.00 | 153.50 | 149.50 | 149.50 | 149.50 | 2.05% | 314,396 |
| Feb 6, 2026 | 151.00 | 151.00 | 142.50 | 146.50 | 146.50 | -3.30% | 372,019 |
| Feb 5, 2026 | 147.50 | 153.00 | 146.00 | 151.50 | 151.50 | 2.36% | 284,660 |
| Feb 4, 2026 | 147.50 | 148.00 | 146.50 | 148.00 | 148.00 | 0.68% | 159,544 |
| Feb 3, 2026 | 153.00 | 153.00 | 143.00 | 147.00 | 147.00 | -0.34% | 411,189 |
| Feb 2, 2026 | 148.00 | 152.00 | 145.50 | 147.50 | 147.50 | -1.67% | 513,118 |
| Jan 30, 2026 | 161.00 | 163.00 | 150.00 | 150.00 | 150.00 | -6.83% | 1,197,603 |
| Jan 29, 2026 | 158.50 | 162.00 | 149.50 | 161.00 | 161.00 | 3.54% | 1,200,725 |
| Jan 28, 2026 | 150.00 | 158.00 | 149.50 | 155.50 | 155.50 | 5.42% | 985,330 |
| Jan 27, 2026 | 150.50 | 151.00 | 146.00 | 147.50 | 147.50 | 0.68% | 318,226 |
| Jan 26, 2026 | 145.00 | 148.00 | 144.00 | 146.50 | 146.50 | - | 267,215 |
| Jan 23, 2026 | 153.50 | 153.50 | 145.00 | 146.50 | 146.50 | -3.93% | 794,794 |
| Jan 22, 2026 | 154.00 | 159.50 | 152.00 | 152.50 | 152.50 | - | 620,539 |
| Jan 21, 2026 | 153.00 | 159.50 | 152.50 | 152.50 | 152.50 | -1.93% | 687,689 |
| Jan 20, 2026 | 158.50 | 159.00 | 152.50 | 155.50 | 155.50 | - | 892,425 |
| Jan 19, 2026 | 159.50 | 161.00 | 152.50 | 155.50 | 155.50 | - | 1,240,040 |
| Jan 16, 2026 | 143.00 | 155.50 | 141.50 | 155.50 | 155.50 | 9.89% | 1,252,744 |
| Jan 15, 2026 | 144.50 | 145.00 | 141.00 | 141.50 | 141.50 | -0.70% | 279,337 |
| Jan 14, 2026 | 138.50 | 146.00 | 138.50 | 142.50 | 142.50 | 2.15% | 684,836 |
| Jan 13, 2026 | 142.50 | 142.50 | 137.00 | 139.50 | 139.50 | 0.36% | 203,158 |
| Jan 12, 2026 | 135.00 | 140.50 | 135.00 | 139.00 | 139.00 | 2.96% | 351,956 |
| Jan 9, 2026 | 135.00 | 136.50 | 132.00 | 135.00 | 135.00 | 0.75% | 174,973 |
| Jan 8, 2026 | 137.00 | 137.50 | 133.50 | 134.00 | 134.00 | -2.90% | 183,190 |
| Jan 7, 2026 | 133.50 | 139.00 | 133.50 | 138.00 | 138.00 | 2.22% | 399,631 |
| Jan 6, 2026 | 133.00 | 135.50 | 133.00 | 135.00 | 135.00 | 1.89% | 225,506 |
| Jan 5, 2026 | 138.50 | 139.00 | 132.00 | 132.50 | 132.50 | -3.64% | 353,850 |
| Jan 2, 2026 | 135.50 | 142.00 | 135.00 | 137.50 | 137.50 | 3.00% | 551,063 |
| Dec 31, 2025 | 136.50 | 137.50 | 133.50 | 133.50 | 133.50 | -1.48% | 336,952 |
| Dec 30, 2025 | 141.00 | 142.00 | 135.50 | 135.50 | 135.50 | -3.90% | 524,732 |
| Dec 29, 2025 | 131.00 | 143.50 | 131.00 | 141.00 | 141.00 | 8.05% | 954,538 |
| Dec 26, 2025 | 130.00 | 131.00 | 129.00 | 130.50 | 130.50 | - | 95,507 |
| Dec 24, 2025 | 130.00 | 132.00 | 128.00 | 130.50 | 130.50 | 0.77% | 124,561 |
| Dec 23, 2025 | 133.00 | 133.00 | 129.00 | 129.50 | 129.50 | -1.89% | 159,114 |
| Dec 22, 2025 | 131.50 | 133.00 | 131.00 | 132.00 | 132.00 | 0.38% | 99,253 |
| Dec 19, 2025 | 134.00 | 135.50 | 131.00 | 131.50 | 131.50 | -1.13% | 151,108 |
| Dec 18, 2025 | 133.50 | 134.50 | 130.00 | 133.00 | 133.00 | - | 128,279 |
| Dec 17, 2025 | 127.00 | 136.00 | 127.00 | 133.00 | 133.00 | 4.31% | 317,949 |
| Dec 16, 2025 | 129.00 | 129.00 | 125.50 | 127.50 | 127.50 | -0.78% | 100,837 |
| Dec 15, 2025 | 128.00 | 129.50 | 126.00 | 128.50 | 128.50 | -0.77% | 149,001 |
| Dec 12, 2025 | 131.50 | 131.50 | 129.50 | 129.50 | 129.50 | -1.15% | 146,359 |
| Dec 11, 2025 | 134.00 | 136.00 | 130.50 | 131.00 | 131.00 | -1.87% | 225,634 |
| Dec 10, 2025 | 135.00 | 135.00 | 133.00 | 133.50 | 133.50 | -1.11% | 137,881 |
| Dec 9, 2025 | 135.50 | 137.50 | 134.50 | 135.00 | 135.00 | -0.37% | 90,158 |
| Dec 8, 2025 | 136.00 | 136.50 | 134.50 | 135.50 | 135.50 | -0.37% | 81,567 |
| 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% | 110,213 |
| 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 |