Entire Technology Co., Ltd. (TPEX:6775)
Taiwan
· Delayed Price · Currency is TWD 36.65
+3.25 (9.73%)
Apr 29, 2026, 1:58 PM CST
Entire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.60 | 37.15 | 33.25 | 36.70 | 36.70 | 9.88% | 1,038,603 |
| Apr 28, 2026 | 32.00 | 34.25 | 31.10 | 33.40 | 33.40 | 4.05% | 518,792 |
| Apr 27, 2026 | 37.00 | 37.00 | 31.35 | 32.10 | 32.10 | -12.30% | 1,594,996 |
| Apr 24, 2026 | 32.95 | 38.00 | 32.20 | 36.60 | 36.60 | 11.08% | 3,226,814 |
| Apr 23, 2026 | 31.00 | 33.10 | 28.00 | 32.95 | 32.95 | 5.44% | 1,305,388 |
| Apr 22, 2026 | 32.75 | 32.80 | 29.90 | 31.25 | 31.25 | -4.58% | 854,055 |
| Apr 21, 2026 | 33.50 | 35.15 | 32.30 | 32.75 | 32.75 | -2.09% | 846,499 |
| Apr 20, 2026 | 29.60 | 33.45 | 29.60 | 33.45 | 33.45 | 13.01% | 1,615,806 |
| Apr 17, 2026 | 30.90 | 31.50 | 29.20 | 29.60 | 29.60 | -4.21% | 504,477 |
| Apr 16, 2026 | 30.10 | 33.45 | 29.25 | 30.90 | 30.90 | 2.66% | 1,110,562 |
| Apr 15, 2026 | 25.00 | 30.95 | 24.95 | 30.10 | 29.24 | 20.88% | 1,482,587 |
| Apr 14, 2026 | 24.90 | 25.15 | 24.70 | 24.90 | 24.19 | 0.40% | 108,850 |
| Apr 13, 2026 | 24.80 | 25.00 | 24.70 | 24.80 | 24.09 | -0.80% | 104,590 |
| Apr 10, 2026 | 24.80 | 25.10 | 24.50 | 25.00 | 24.28 | 0.20% | 90,533 |
| Apr 9, 2026 | 25.10 | 25.10 | 24.75 | 24.95 | 24.24 | -0.60% | 50,513 |
| Apr 8, 2026 | 25.10 | 25.50 | 25.00 | 25.10 | 24.38 | 0.40% | 79,460 |
| Apr 7, 2026 | 24.40 | 25.10 | 24.20 | 25.00 | 24.28 | 1.42% | 52,300 |
| Apr 2, 2026 | 25.00 | 25.60 | 24.50 | 24.65 | 23.94 | -1.40% | 83,294 |
| Apr 1, 2026 | 24.45 | 25.00 | 24.45 | 25.00 | 24.28 | 2.25% | 31,558 |
| Mar 31, 2026 | 24.90 | 24.90 | 24.20 | 24.45 | 23.75 | -1.01% | 63,018 |
| Mar 30, 2026 | 25.00 | 25.00 | 24.60 | 24.70 | 23.99 | -2.37% | 102,430 |
| Mar 27, 2026 | 26.05 | 26.50 | 24.10 | 25.30 | 24.58 | -4.53% | 194,309 |
| Mar 26, 2026 | 24.75 | 27.10 | 24.75 | 26.50 | 25.74 | 7.07% | 255,020 |
| Mar 25, 2026 | 24.20 | 24.85 | 23.80 | 24.75 | 24.04 | 2.27% | 141,744 |
| Mar 24, 2026 | 23.70 | 25.25 | 23.70 | 24.20 | 23.51 | 3.42% | 174,818 |
| Mar 23, 2026 | 23.50 | 23.60 | 23.30 | 23.40 | 22.73 | -0.64% | 66,434 |
| Mar 20, 2026 | 24.10 | 24.10 | 23.00 | 23.55 | 22.88 | -2.28% | 198,582 |
| Mar 19, 2026 | 24.15 | 24.15 | 23.85 | 24.10 | 23.41 | -1.23% | 153,009 |
| Mar 18, 2026 | 24.20 | 24.60 | 23.80 | 24.40 | 23.70 | 1.67% | 151,608 |
| Mar 17, 2026 | 24.50 | 25.00 | 23.80 | 24.00 | 23.31 | -0.62% | 220,226 |
| Mar 16, 2026 | 21.00 | 24.80 | 20.70 | 24.15 | 23.46 | 16.11% | 345,148 |
| Mar 13, 2026 | 21.00 | 21.10 | 20.60 | 20.80 | 20.20 | 1.22% | 63,047 |
| Mar 12, 2026 | 20.35 | 20.80 | 20.35 | 20.55 | 19.96 | 0.74% | 111,220 |
| Mar 11, 2026 | 20.40 | 20.60 | 20.35 | 20.40 | 19.82 | -0.97% | 96,216 |
| Mar 10, 2026 | 20.70 | 21.10 | 20.40 | 20.60 | 20.01 | - | 105,526 |
| Mar 9, 2026 | 21.00 | 21.30 | 20.35 | 20.60 | 20.01 | -4.85% | 91,638 |
| Mar 6, 2026 | 21.45 | 21.90 | 21.45 | 21.65 | 21.03 | 0.70% | 54,277 |
| Mar 5, 2026 | 22.35 | 22.35 | 21.40 | 21.50 | 20.88 | -3.80% | 103,717 |
| Mar 4, 2026 | 20.75 | 22.90 | 20.75 | 22.35 | 21.71 | 6.94% | 203,936 |
| Mar 3, 2026 | 21.20 | 21.30 | 20.70 | 20.90 | 20.30 | -2.11% | 136,813 |
| Mar 2, 2026 | 21.60 | 21.60 | 20.90 | 21.35 | 20.74 | -1.16% | 232,658 |
| Feb 26, 2026 | 22.40 | 22.60 | 21.50 | 21.60 | 20.98 | -4.64% | 226,000 |
| Feb 25, 2026 | 22.85 | 23.10 | 22.35 | 22.65 | 22.00 | -0.66% | 154,082 |
| Feb 24, 2026 | 22.90 | 23.05 | 22.50 | 22.80 | 22.15 | 1.33% | 134,665 |
| Feb 23, 2026 | 22.90 | 22.90 | 22.00 | 22.50 | 21.86 | -1.32% | 209,293 |
| Feb 11, 2026 | 23.00 | 23.00 | 22.65 | 22.80 | 22.15 | -0.87% | 27,095 |
| Feb 10, 2026 | 23.00 | 23.00 | 22.50 | 23.00 | 22.34 | 0.88% | 55,568 |
| Feb 9, 2026 | 22.90 | 22.90 | 22.50 | 22.80 | 22.15 | 0.66% | 34,074 |
| Feb 6, 2026 | 22.65 | 22.90 | 22.40 | 22.65 | 22.00 | -0.88% | 56,094 |
| Feb 5, 2026 | 22.40 | 22.95 | 22.30 | 22.85 | 22.20 | 3.39% | 36,033 |
| Feb 4, 2026 | 22.00 | 22.40 | 22.00 | 22.10 | 21.47 | 0.45% | 32,996 |
| Feb 3, 2026 | 22.85 | 22.85 | 21.90 | 22.00 | 21.37 | -3.51% | 75,189 |
| Feb 2, 2026 | 24.10 | 24.10 | 22.50 | 22.80 | 22.15 | -4.20% | 65,624 |
| Jan 30, 2026 | 25.10 | 25.10 | 23.70 | 23.80 | 23.12 | -5.18% | 138,992 |
| Jan 29, 2026 | 23.65 | 26.50 | 23.30 | 25.10 | 24.38 | 7.73% | 312,687 |
| Jan 28, 2026 | 21.60 | 23.65 | 21.00 | 23.30 | 22.63 | 10.43% | 211,220 |
| Jan 27, 2026 | 22.00 | 22.00 | 20.80 | 21.10 | 20.50 | -3.65% | 185,215 |
| Jan 26, 2026 | 22.90 | 22.90 | 19.50 | 21.90 | 21.27 | -4.78% | 662,849 |
| Jan 23, 2026 | 24.40 | 24.40 | 22.70 | 23.00 | 22.34 | -4.56% | 340,858 |
| Jan 22, 2026 | 25.45 | 25.45 | 24.00 | 24.10 | 23.41 | -4.74% | 266,115 |
| Jan 21, 2026 | 25.70 | 25.70 | 25.30 | 25.30 | 24.58 | -1.36% | 80,310 |
| Jan 20, 2026 | 26.00 | 26.00 | 25.50 | 25.65 | 24.92 | -0.58% | 110,671 |
| Jan 19, 2026 | 26.30 | 26.30 | 25.70 | 25.80 | 25.06 | -1.53% | 72,764 |
| Jan 16, 2026 | 26.95 | 26.95 | 26.00 | 26.20 | 25.45 | -1.13% | 108,280 |
| Jan 15, 2026 | 26.90 | 26.90 | 26.00 | 26.50 | 25.74 | -0.93% | 88,357 |
| Jan 14, 2026 | 27.00 | 27.10 | 26.60 | 26.75 | 25.98 | -1.11% | 70,657 |
| Jan 13, 2026 | 27.20 | 27.20 | 26.75 | 27.05 | 26.28 | 0.19% | 94,467 |
| Jan 12, 2026 | 26.75 | 27.00 | 26.75 | 27.00 | 26.23 | 0.75% | 90,108 |
| Jan 9, 2026 | 27.20 | 27.20 | 26.30 | 26.80 | 26.03 | -1.47% | 148,757 |
| Jan 8, 2026 | 27.30 | 27.40 | 27.10 | 27.20 | 26.42 | -0.18% | 65,505 |
| Jan 7, 2026 | 27.10 | 27.30 | 26.90 | 27.25 | 26.47 | 0.93% | 175,097 |
| Jan 6, 2026 | 27.20 | 27.20 | 26.90 | 27.00 | 26.23 | -0.55% | 50,672 |
| Jan 5, 2026 | 27.40 | 27.40 | 26.90 | 27.15 | 26.37 | -0.55% | 83,617 |
| Jan 2, 2026 | 27.20 | 27.50 | 27.10 | 27.30 | 26.52 | -0.36% | 60,927 |
| Dec 31, 2025 | 27.30 | 27.40 | 27.10 | 27.40 | 26.62 | 0.37% | 54,007 |
| Dec 30, 2025 | 27.10 | 27.30 | 27.00 | 27.30 | 26.52 | 0.18% | 18,306 |
| Dec 29, 2025 | 27.40 | 27.40 | 27.10 | 27.25 | 26.47 | 0.18% | 56,838 |
| Dec 26, 2025 | 27.30 | 27.50 | 27.05 | 27.20 | 26.42 | -0.37% | 111,526 |
| Dec 24, 2025 | 27.30 | 27.35 | 27.15 | 27.30 | 26.52 | - | 62,707 |
| Dec 23, 2025 | 28.20 | 28.20 | 27.20 | 27.30 | 26.52 | -2.67% | 103,967 |
| Dec 22, 2025 | 28.55 | 28.65 | 27.90 | 28.05 | 27.25 | -1.23% | 63,448 |
| Dec 19, 2025 | 27.90 | 28.80 | 27.80 | 28.40 | 27.59 | 1.43% | 40,010 |
| Dec 18, 2025 | 28.10 | 28.10 | 27.80 | 28.00 | 27.20 | - | 7,067 |
| Dec 17, 2025 | 28.50 | 28.50 | 27.80 | 28.00 | 27.20 | -1.23% | 49,817 |
| Dec 16, 2025 | 29.00 | 29.00 | 28.10 | 28.35 | 27.54 | -2.24% | 67,417 |
| Dec 15, 2025 | 28.50 | 29.00 | 28.35 | 29.00 | 28.17 | 1.22% | 24,007 |
| Dec 12, 2025 | 29.30 | 29.30 | 28.50 | 28.65 | 27.83 | -1.21% | 88,467 |
| Dec 11, 2025 | 29.90 | 29.90 | 29.00 | 29.00 | 28.17 | -2.36% | 75,332 |
| Dec 10, 2025 | 29.80 | 30.00 | 28.90 | 29.70 | 28.85 | -1.00% | 178,638 |
| Dec 9, 2025 | 30.10 | 30.10 | 29.95 | 30.00 | 29.14 | 0.50% | 7,717 |
| Dec 8, 2025 | 29.75 | 30.40 | 29.75 | 29.85 | 29.00 | -1.16% | 20,748 |
| Dec 5, 2025 | 30.00 | 30.50 | 30.00 | 30.20 | 29.34 | 0.33% | 216,357 |
| Dec 4, 2025 | 30.20 | 30.50 | 29.90 | 30.10 | 29.24 | 1.18% | 122,012 |
| Dec 3, 2025 | 29.60 | 30.20 | 29.50 | 29.75 | 28.90 | 1.36% | 70,883 |
| Dec 2, 2025 | 30.05 | 30.20 | 29.25 | 29.35 | 28.51 | -2.17% | 65,717 |
| Dec 1, 2025 | 31.30 | 32.10 | 29.55 | 30.00 | 29.14 | -2.91% | 233,201 |
| Nov 28, 2025 | 30.90 | 32.00 | 30.90 | 30.90 | 30.02 | 0.16% | 218,620 |
| Nov 27, 2025 | 30.00 | 30.90 | 29.80 | 30.85 | 29.97 | 1.48% | 152,737 |
| Nov 26, 2025 | 30.00 | 31.00 | 29.80 | 30.40 | 29.53 | 2.36% | 178,553 |
| Nov 25, 2025 | 29.30 | 29.95 | 29.30 | 29.70 | 28.85 | 1.02% | 14,037 |