Entire Technology Co., Ltd. (TPEX:6775)
Taiwan
· Delayed Price · Currency is TWD 20.50
-0.10 (-0.49%)
Mar 10, 2026, 1:27 PM CST
Entire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.70 | 21.10 | 20.40 | 20.60 | 20.60 | - | 105,526 |
| Mar 9, 2026 | 21.00 | 21.30 | 20.35 | 20.60 | 20.60 | -4.85% | 91,638 |
| Mar 6, 2026 | 21.45 | 21.90 | 21.45 | 21.65 | 21.65 | 0.70% | 54,277 |
| Mar 5, 2026 | 22.35 | 22.35 | 21.40 | 21.50 | 21.50 | -3.80% | 103,717 |
| Mar 4, 2026 | 20.75 | 22.90 | 20.75 | 22.35 | 22.35 | 6.94% | 203,936 |
| Mar 3, 2026 | 21.20 | 21.30 | 20.70 | 20.90 | 20.90 | -2.11% | 136,813 |
| Mar 2, 2026 | 21.60 | 21.60 | 20.90 | 21.35 | 21.35 | -1.16% | 232,658 |
| Feb 26, 2026 | 22.40 | 22.60 | 21.50 | 21.60 | 21.60 | -4.64% | 226,000 |
| Feb 25, 2026 | 22.85 | 23.10 | 22.35 | 22.65 | 22.65 | -0.66% | 154,082 |
| Feb 24, 2026 | 22.90 | 23.05 | 22.50 | 22.80 | 22.80 | 1.33% | 134,665 |
| Feb 23, 2026 | 22.90 | 22.90 | 22.00 | 22.50 | 22.50 | -1.32% | 209,293 |
| Feb 11, 2026 | 23.00 | 23.00 | 22.65 | 22.80 | 22.80 | -0.87% | 27,095 |
| Feb 10, 2026 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 0.88% | 55,568 |
| Feb 9, 2026 | 22.90 | 22.90 | 22.50 | 22.80 | 22.80 | 0.66% | 34,074 |
| Feb 6, 2026 | 22.65 | 22.90 | 22.40 | 22.65 | 22.65 | -0.88% | 56,094 |
| Feb 5, 2026 | 22.40 | 22.95 | 22.30 | 22.85 | 22.85 | 3.39% | 36,033 |
| Feb 4, 2026 | 22.00 | 22.40 | 22.00 | 22.10 | 22.10 | 0.45% | 32,996 |
| Feb 3, 2026 | 22.85 | 22.85 | 21.90 | 22.00 | 22.00 | -3.51% | 75,189 |
| Feb 2, 2026 | 24.10 | 24.10 | 22.50 | 22.80 | 22.80 | -4.20% | 65,624 |
| Jan 30, 2026 | 25.10 | 25.10 | 23.70 | 23.80 | 23.80 | -5.18% | 138,992 |
| Jan 29, 2026 | 23.65 | 26.50 | 23.30 | 25.10 | 25.10 | 7.73% | 312,687 |
| Jan 28, 2026 | 21.60 | 23.65 | 21.00 | 23.30 | 23.30 | 10.43% | 211,220 |
| Jan 27, 2026 | 22.00 | 22.00 | 20.80 | 21.10 | 21.10 | -3.65% | 185,215 |
| Jan 26, 2026 | 22.90 | 22.90 | 19.50 | 21.90 | 21.90 | -4.78% | 662,849 |
| Jan 23, 2026 | 24.40 | 24.40 | 22.70 | 23.00 | 23.00 | -4.56% | 340,858 |
| Jan 22, 2026 | 25.45 | 25.45 | 24.00 | 24.10 | 24.10 | -4.74% | 266,115 |
| Jan 21, 2026 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | -1.36% | 80,310 |
| Jan 20, 2026 | 26.00 | 26.00 | 25.50 | 25.65 | 25.65 | -0.58% | 110,671 |
| Jan 19, 2026 | 26.30 | 26.30 | 25.70 | 25.80 | 25.80 | -1.53% | 72,764 |
| Jan 16, 2026 | 26.95 | 26.95 | 26.00 | 26.20 | 26.20 | -1.13% | 108,280 |
| Jan 15, 2026 | 26.90 | 26.90 | 26.00 | 26.50 | 26.50 | -0.93% | 88,357 |
| Jan 14, 2026 | 27.00 | 27.10 | 26.60 | 26.75 | 26.75 | -1.11% | 70,657 |
| Jan 13, 2026 | 27.20 | 27.20 | 26.75 | 27.05 | 27.05 | 0.19% | 94,467 |
| Jan 12, 2026 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | 0.75% | 90,108 |
| Jan 9, 2026 | 27.20 | 27.20 | 26.30 | 26.80 | 26.80 | -1.47% | 148,757 |
| Jan 8, 2026 | 27.30 | 27.40 | 27.10 | 27.20 | 27.20 | -0.18% | 65,505 |
| Jan 7, 2026 | 27.10 | 27.30 | 26.90 | 27.25 | 27.25 | 0.93% | 175,097 |
| Jan 6, 2026 | 27.20 | 27.20 | 26.90 | 27.00 | 27.00 | -0.55% | 50,672 |
| Jan 5, 2026 | 27.40 | 27.40 | 26.90 | 27.15 | 27.15 | -0.55% | 83,617 |
| Jan 2, 2026 | 27.20 | 27.50 | 27.10 | 27.30 | 27.30 | -0.36% | 60,927 |
| Dec 31, 2025 | 27.30 | 27.40 | 27.10 | 27.40 | 27.40 | 0.37% | 54,007 |
| Dec 30, 2025 | 27.10 | 27.30 | 27.00 | 27.30 | 27.30 | 0.18% | 18,306 |
| Dec 29, 2025 | 27.40 | 27.40 | 27.10 | 27.25 | 27.25 | 0.18% | 56,838 |
| Dec 26, 2025 | 27.30 | 27.50 | 27.05 | 27.20 | 27.20 | -0.37% | 111,526 |
| Dec 24, 2025 | 27.30 | 27.35 | 27.15 | 27.30 | 27.30 | - | 62,707 |
| Dec 23, 2025 | 28.20 | 28.20 | 27.20 | 27.30 | 27.30 | -2.67% | 103,967 |
| Dec 22, 2025 | 28.55 | 28.65 | 27.90 | 28.05 | 28.05 | -1.23% | 63,448 |
| Dec 19, 2025 | 27.90 | 28.80 | 27.80 | 28.40 | 28.40 | 1.43% | 40,010 |
| Dec 18, 2025 | 28.10 | 28.10 | 27.80 | 28.00 | 28.00 | - | 7,067 |
| Dec 17, 2025 | 28.50 | 28.50 | 27.80 | 28.00 | 28.00 | -1.23% | 49,817 |
| Dec 16, 2025 | 29.00 | 29.00 | 28.10 | 28.35 | 28.35 | -2.24% | 67,417 |
| Dec 15, 2025 | 28.50 | 29.00 | 28.35 | 29.00 | 29.00 | 1.22% | 24,007 |
| Dec 12, 2025 | 29.30 | 29.30 | 28.50 | 28.65 | 28.65 | -1.21% | 88,467 |
| Dec 11, 2025 | 29.90 | 29.90 | 29.00 | 29.00 | 29.00 | -2.36% | 75,332 |
| Dec 10, 2025 | 29.80 | 30.00 | 28.90 | 29.70 | 29.70 | -1.00% | 178,638 |
| Dec 9, 2025 | 30.10 | 30.10 | 29.95 | 30.00 | 30.00 | 0.50% | 7,717 |
| Dec 8, 2025 | 29.75 | 30.40 | 29.75 | 29.85 | 29.85 | -1.16% | 20,748 |
| Dec 5, 2025 | 30.00 | 30.50 | 30.00 | 30.20 | 30.20 | 0.33% | 216,357 |
| Dec 4, 2025 | 30.20 | 30.50 | 29.90 | 30.10 | 30.10 | 1.18% | 122,012 |
| Dec 3, 2025 | 29.60 | 30.20 | 29.50 | 29.75 | 29.75 | 1.36% | 70,883 |
| Dec 2, 2025 | 30.05 | 30.20 | 29.25 | 29.35 | 29.35 | -2.17% | 65,717 |
| Dec 1, 2025 | 31.30 | 32.10 | 29.55 | 30.00 | 30.00 | -2.91% | 233,201 |
| Nov 28, 2025 | 30.90 | 32.00 | 30.90 | 30.90 | 30.90 | 0.16% | 218,620 |
| Nov 27, 2025 | 30.00 | 30.90 | 29.80 | 30.85 | 30.85 | 1.48% | 152,737 |
| Nov 26, 2025 | 30.00 | 31.00 | 29.80 | 30.40 | 30.40 | 2.36% | 178,553 |
| Nov 25, 2025 | 29.30 | 29.95 | 29.30 | 29.70 | 29.70 | 1.02% | 14,037 |
| Nov 24, 2025 | 29.35 | 29.80 | 29.00 | 29.40 | 29.40 | 0.51% | 61,125 |
| Nov 21, 2025 | 28.90 | 29.25 | 28.45 | 29.25 | 29.25 | 0.17% | 94,577 |
| Nov 20, 2025 | 29.35 | 29.80 | 29.00 | 29.20 | 29.20 | - | 26,927 |
| Nov 19, 2025 | 29.35 | 29.60 | 29.00 | 29.20 | 29.20 | -0.34% | 45,156 |
| Nov 18, 2025 | 30.10 | 30.10 | 29.20 | 29.30 | 29.30 | -2.66% | 96,448 |
| Nov 17, 2025 | 30.50 | 30.60 | 29.90 | 30.10 | 30.10 | 0.17% | 48,155 |
| Nov 14, 2025 | 30.20 | 30.50 | 29.00 | 30.05 | 30.05 | -0.50% | 308,585 |
| Nov 13, 2025 | 29.80 | 30.40 | 29.75 | 30.20 | 30.20 | 2.37% | 222,764 |
| Nov 12, 2025 | 29.25 | 29.90 | 29.10 | 29.50 | 29.50 | 2.08% | 210,549 |
| Nov 11, 2025 | 27.40 | 29.25 | 27.40 | 28.90 | 28.90 | 6.25% | 184,893 |
| Nov 10, 2025 | 27.25 | 27.45 | 26.90 | 27.20 | 27.20 | -0.37% | 343,907 |
| Nov 7, 2025 | 27.20 | 27.30 | 26.45 | 27.30 | 27.30 | 1.49% | 259,448 |
| Nov 6, 2025 | 25.50 | 27.70 | 25.00 | 26.90 | 26.90 | 6.96% | 173,007 |
| Nov 5, 2025 | 26.25 | 26.25 | 24.80 | 25.15 | 25.15 | -3.45% | 236,394 |
| Nov 4, 2025 | 27.45 | 27.45 | 25.90 | 26.05 | 26.05 | -5.27% | 171,451 |
| Nov 3, 2025 | 28.10 | 28.10 | 27.00 | 27.50 | 27.50 | -2.14% | 86,005 |
| Oct 31, 2025 | 28.20 | 28.20 | 27.95 | 28.10 | 28.10 | -0.18% | 34,507 |
| Oct 30, 2025 | 28.60 | 29.20 | 28.05 | 28.15 | 28.15 | -1.23% | 47,927 |
| Oct 29, 2025 | 28.15 | 28.50 | 27.90 | 28.50 | 28.50 | 1.97% | 43,999 |
| Oct 28, 2025 | 27.90 | 28.20 | 27.85 | 27.95 | 27.95 | 0.54% | 60,307 |
| Oct 27, 2025 | 29.00 | 29.10 | 27.70 | 27.80 | 27.80 | -1.77% | 63,104 |
| Oct 23, 2025 | 28.70 | 28.70 | 28.30 | 28.30 | 28.30 | -1.05% | 23,660 |
| Oct 22, 2025 | 29.80 | 29.80 | 28.10 | 28.60 | 28.60 | -4.03% | 32,032 |
| Oct 21, 2025 | 27.70 | 30.10 | 27.60 | 29.80 | 29.80 | 9.16% | 204,518 |
| Oct 20, 2025 | 28.30 | 28.30 | 27.20 | 27.30 | 27.30 | -2.85% | 154,109 |
| Oct 17, 2025 | 28.95 | 28.95 | 27.90 | 28.10 | 28.10 | -2.43% | 101,760 |
| Oct 16, 2025 | 29.00 | 29.35 | 28.50 | 28.80 | 28.80 | -0.69% | 41,068 |
| Oct 15, 2025 | 29.65 | 29.80 | 28.60 | 29.00 | 29.00 | -1.69% | 149,481 |
| Oct 14, 2025 | 29.80 | 29.80 | 29.00 | 29.50 | 29.50 | 0.51% | 128,928 |
| Oct 13, 2025 | 28.50 | 29.80 | 28.50 | 29.35 | 29.35 | -0.84% | 88,024 |
| Oct 9, 2025 | 30.00 | 30.10 | 29.55 | 29.60 | 29.60 | -0.84% | 81,566 |
| Oct 8, 2025 | 30.05 | 30.10 | 29.75 | 29.85 | 29.85 | -0.67% | 52,080 |
| Oct 7, 2025 | 29.00 | 31.55 | 29.00 | 30.05 | 30.05 | 2.21% | 96,368 |
| Oct 3, 2025 | 29.80 | 29.80 | 29.00 | 29.40 | 29.40 | -1.34% | 98,229 |