E-Elements Technology Co., Ltd. (TPEX:6842)
Taiwan
· Delayed Price · Currency is TWD 136.50
-5.00 (-3.53%)
Apr 29, 2026, 2:00 PM CST
E-Elements Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 144.00 | 147.00 | 129.50 | 136.50 | 136.50 | -3.53% | 377,174 |
| Apr 28, 2026 | 121.00 | 144.00 | 113.00 | 141.50 | 141.50 | 17.43% | 913,434 |
| Apr 27, 2026 | 128.50 | 129.00 | 109.50 | 120.50 | 120.50 | -6.23% | 762,922 |
| Apr 24, 2026 | 132.00 | 135.00 | 122.00 | 128.50 | 128.50 | -0.39% | 720,562 |
| Apr 23, 2026 | 145.50 | 153.50 | 116.00 | 129.00 | 129.00 | -11.34% | 1,327,771 |
| Apr 22, 2026 | 157.50 | 158.50 | 129.00 | 145.50 | 145.50 | -5.83% | 1,294,542 |
| Apr 21, 2026 | 161.00 | 172.00 | 139.00 | 154.50 | 154.50 | -4.04% | 1,900,150 |
| Apr 20, 2026 | 112.00 | 161.00 | 112.00 | 161.00 | 161.00 | 45.70% | 2,536,995 |
| Apr 17, 2026 | 95.10 | 113.00 | 94.20 | 110.50 | 110.50 | 16.56% | 1,712,222 |
| Apr 16, 2026 | 93.60 | 97.70 | 90.00 | 94.80 | 94.80 | 1.28% | 681,988 |
| Apr 15, 2026 | 90.20 | 98.00 | 88.00 | 93.60 | 93.60 | 3.77% | 691,378 |
| Apr 14, 2026 | 88.00 | 91.00 | 86.00 | 90.20 | 90.20 | 1.92% | 402,769 |
| Apr 13, 2026 | 89.90 | 90.80 | 87.50 | 88.50 | 88.50 | -0.90% | 366,028 |
| Apr 10, 2026 | 83.00 | 90.00 | 82.40 | 89.30 | 89.30 | 8.11% | 636,495 |
| Apr 9, 2026 | 81.50 | 84.20 | 81.50 | 82.60 | 82.60 | 1.72% | 288,498 |
| Apr 8, 2026 | 80.00 | 81.90 | 79.00 | 81.20 | 81.20 | 2.27% | 497,571 |
| Apr 7, 2026 | 83.00 | 84.50 | 79.40 | 79.40 | 79.40 | -3.52% | 253,812 |
| Apr 2, 2026 | 82.90 | 86.30 | 81.50 | 82.30 | 82.30 | -0.72% | 314,607 |
| Apr 1, 2026 | 84.00 | 87.10 | 79.60 | 82.90 | 82.90 | -1.31% | 401,232 |
| Mar 31, 2026 | 89.40 | 90.40 | 82.80 | 84.00 | 84.00 | -6.35% | 437,560 |
| Mar 30, 2026 | 91.30 | 92.20 | 88.00 | 89.70 | 89.70 | -1.64% | 359,183 |
| Mar 27, 2026 | 91.10 | 95.80 | 86.20 | 91.20 | 91.20 | -3.90% | 784,241 |
| Mar 26, 2026 | 86.00 | 96.80 | 85.70 | 94.90 | 94.90 | 10.99% | 1,109,728 |
| Mar 25, 2026 | 85.50 | 90.30 | 83.10 | 85.50 | 85.50 | 0.23% | 849,178 |
| Mar 24, 2026 | 81.40 | 86.00 | 80.00 | 85.30 | 85.30 | 4.92% | 950,075 |
| Mar 23, 2026 | 77.90 | 83.10 | 75.50 | 81.30 | 81.30 | 4.50% | 662,919 |
| Mar 20, 2026 | 76.20 | 80.10 | 76.00 | 77.80 | 77.80 | 3.73% | 253,233 |
| Mar 19, 2026 | 77.90 | 78.00 | 74.10 | 75.00 | 75.00 | -4.09% | 272,410 |
| Mar 18, 2026 | 77.40 | 81.00 | 77.40 | 78.20 | 78.20 | -0.51% | 513,538 |
| Mar 17, 2026 | 73.30 | 80.70 | 73.30 | 78.60 | 78.60 | 7.97% | 814,601 |
| Mar 16, 2026 | 71.00 | 75.70 | 70.10 | 72.80 | 72.80 | 2.54% | 286,608 |
| Mar 13, 2026 | 72.50 | 75.30 | 71.00 | 71.00 | 71.00 | -2.07% | 341,332 |
| Mar 12, 2026 | 69.60 | 73.50 | 69.60 | 72.50 | 72.50 | 4.17% | 691,585 |
| Mar 11, 2026 | 64.80 | 71.00 | 64.00 | 69.60 | 69.60 | 8.75% | 739,977 |
| Mar 10, 2026 | 62.20 | 64.80 | 62.20 | 64.00 | 64.00 | 3.90% | 188,427 |
| Mar 9, 2026 | 63.50 | 63.50 | 59.60 | 61.60 | 61.60 | -4.35% | 297,212 |
| Mar 6, 2026 | 62.80 | 65.20 | 62.10 | 64.40 | 64.40 | 3.04% | 214,591 |
| Mar 5, 2026 | 61.10 | 65.80 | 60.50 | 62.50 | 62.50 | 2.46% | 234,686 |
| Mar 4, 2026 | 64.20 | 64.20 | 59.90 | 61.00 | 61.00 | -4.39% | 329,190 |
| Mar 3, 2026 | 65.10 | 65.10 | 62.60 | 63.80 | 63.80 | -1.54% | 411,319 |
| Mar 2, 2026 | 64.50 | 65.50 | 61.00 | 64.80 | 64.80 | 0.31% | 346,818 |
| Feb 26, 2026 | 60.20 | 66.40 | 60.20 | 64.60 | 64.60 | 7.67% | 791,439 |
| Feb 25, 2026 | 60.00 | 60.20 | 58.80 | 60.00 | 60.00 | 0.50% | 105,947 |
| Feb 24, 2026 | 60.40 | 60.40 | 59.00 | 59.70 | 59.70 | -0.33% | 145,437 |
| Feb 23, 2026 | 59.80 | 63.30 | 59.60 | 59.90 | 59.90 | 0.17% | 438,063 |
| Feb 11, 2026 | 59.90 | 62.80 | 57.80 | 59.80 | 59.80 | -0.50% | 605,243 |
| Feb 10, 2026 | 58.30 | 60.20 | 57.20 | 60.10 | 60.10 | 3.26% | 199,027 |
| Feb 9, 2026 | 61.00 | 62.20 | 57.80 | 58.20 | 58.20 | -5.06% | 703,690 |
| Feb 6, 2026 | 61.40 | 63.20 | 57.00 | 61.30 | 61.30 | -0.65% | 821,208 |
| Feb 5, 2026 | 50.50 | 64.00 | 50.50 | 61.70 | 61.70 | 18.88% | 1,486,899 |
| Feb 4, 2026 | 50.50 | 52.20 | 49.45 | 51.90 | 51.90 | 2.57% | 97,722 |
| Feb 3, 2026 | 49.30 | 53.00 | 49.30 | 50.60 | 50.60 | 1.91% | 166,823 |
| Feb 2, 2026 | 49.80 | 50.70 | 48.20 | 49.65 | 49.65 | -1.10% | 139,754 |
| Jan 30, 2026 | 50.90 | 51.70 | 49.75 | 50.20 | 50.20 | -0.99% | 137,874 |
| Jan 29, 2026 | 50.70 | 51.60 | 50.20 | 50.70 | 50.70 | -0.20% | 93,565 |
| Jan 28, 2026 | 51.20 | 51.90 | 50.30 | 50.80 | 50.80 | - | 72,745 |
| Jan 27, 2026 | 50.70 | 53.80 | 50.70 | 50.80 | 50.80 | -1.36% | 223,409 |
| Jan 26, 2026 | 51.80 | 51.90 | 50.40 | 51.50 | 51.50 | 1.98% | 93,845 |
| Jan 23, 2026 | 54.00 | 54.40 | 50.30 | 50.50 | 50.50 | -5.96% | 206,470 |
| Jan 22, 2026 | 52.60 | 55.00 | 52.60 | 53.70 | 53.70 | 2.29% | 310,921 |
| Jan 21, 2026 | 51.30 | 54.70 | 51.10 | 52.50 | 52.50 | 2.14% | 649,628 |
| Jan 20, 2026 | 49.35 | 52.80 | 49.10 | 51.40 | 51.40 | 4.79% | 347,093 |
| Jan 19, 2026 | 49.00 | 51.20 | 48.85 | 49.05 | 49.05 | -1.11% | 148,595 |
| Jan 16, 2026 | 51.40 | 53.10 | 49.45 | 49.60 | 49.60 | -3.50% | 573,355 |
| Jan 15, 2026 | 46.60 | 54.80 | 46.60 | 51.40 | 51.40 | 7.08% | 434,236 |
| Jan 14, 2026 | 46.20 | 48.15 | 45.00 | 48.00 | 48.00 | 5.49% | 74,302 |
| Jan 13, 2026 | 46.80 | 46.80 | 45.00 | 45.50 | 45.50 | -2.78% | 111,518 |
| Jan 12, 2026 | 47.50 | 49.00 | 46.00 | 46.80 | 46.80 | -0.95% | 130,803 |
| Jan 9, 2026 | 47.95 | 48.00 | 46.85 | 47.25 | 47.25 | -1.46% | 141,262 |
| Jan 8, 2026 | 51.20 | 51.20 | 42.60 | 47.95 | 47.95 | -5.42% | 324,092 |
| Jan 7, 2026 | 52.30 | 53.00 | 48.05 | 50.70 | 50.70 | -3.06% | 562,483 |
| Jan 6, 2026 | 44.60 | 52.30 | 44.50 | 52.30 | 52.30 | 18.33% | 450,130 |
| Jan 5, 2026 | 45.80 | 45.80 | 43.85 | 44.20 | 44.20 | -3.49% | 206,923 |
| Jan 2, 2026 | 46.75 | 46.90 | 44.55 | 45.80 | 45.80 | -3.48% | 103,932 |
| Dec 31, 2025 | 46.60 | 48.10 | 45.30 | 47.45 | 47.45 | 1.71% | 77,170 |
| Dec 30, 2025 | 47.15 | 47.15 | 46.10 | 46.65 | 46.65 | -1.06% | 34,990 |
| Dec 29, 2025 | 47.10 | 47.15 | 46.65 | 47.15 | 47.15 | 0.11% | 26,021 |
| Dec 26, 2025 | 47.75 | 47.75 | 46.20 | 47.10 | 47.10 | 0.21% | 40,978 |
| Dec 24, 2025 | 47.90 | 47.90 | 46.55 | 47.00 | 47.00 | -0.74% | 11,463 |
| Dec 23, 2025 | 48.10 | 48.10 | 47.05 | 47.35 | 47.35 | -1.66% | 36,173 |
| Dec 22, 2025 | 49.05 | 49.15 | 47.80 | 48.15 | 48.15 | -1.83% | 92,873 |
| Dec 19, 2025 | 46.50 | 49.95 | 46.50 | 49.05 | 49.05 | 7.10% | 227,881 |
| Dec 18, 2025 | 47.50 | 48.00 | 45.80 | 45.80 | 45.80 | -3.58% | 14,660 |
| Dec 17, 2025 | 47.50 | 49.05 | 47.35 | 47.50 | 47.50 | - | 37,362 |
| Dec 16, 2025 | 48.85 | 49.55 | 47.35 | 47.50 | 47.50 | -3.36% | 86,204 |
| Dec 15, 2025 | 47.00 | 49.45 | 46.85 | 49.15 | 49.15 | 6.50% | 89,708 |
| Dec 12, 2025 | 47.65 | 48.50 | 46.15 | 46.15 | 46.15 | -1.81% | 100,025 |
| Dec 11, 2025 | 47.30 | 48.30 | 46.20 | 47.00 | 47.00 | -3.79% | 48,699 |
| Dec 10, 2025 | 48.95 | 50.10 | 48.00 | 48.85 | 48.85 | -0.20% | 64,712 |
| Dec 9, 2025 | 49.15 | 49.35 | 48.10 | 48.95 | 48.95 | -0.71% | 20,606 |
| Dec 8, 2025 | 47.95 | 49.95 | 47.95 | 49.30 | 49.30 | 2.92% | 84,046 |
| Dec 5, 2025 | 46.45 | 49.15 | 45.05 | 47.90 | 47.90 | 3.12% | 200,428 |
| Dec 4, 2025 | 45.00 | 46.45 | 45.00 | 46.45 | 46.45 | - | 10,242 |
| Dec 3, 2025 | 45.75 | 46.45 | 44.95 | 46.45 | 46.45 | 1.64% | 10,338 |
| Dec 2, 2025 | 44.20 | 45.95 | 44.20 | 45.70 | 45.70 | 0.11% | 43,302 |
| Dec 1, 2025 | 46.25 | 46.25 | 44.95 | 45.65 | 45.65 | -1.30% | 49,681 |
| Nov 28, 2025 | 46.30 | 46.30 | 44.25 | 46.25 | 46.25 | 0.22% | 20,372 |
| Nov 27, 2025 | 46.75 | 46.80 | 45.00 | 46.15 | 46.15 | -1.18% | 31,939 |
| Nov 26, 2025 | 45.30 | 47.35 | 45.10 | 46.70 | 46.70 | 3.20% | 24,502 |
| Nov 25, 2025 | 44.40 | 45.45 | 44.40 | 45.25 | 45.25 | -0.44% | 4,673 |