eLand Information Co., Ltd (TPEX:6925)
Taiwan
· Delayed Price · Currency is TWD 70.30
+0.30 (0.43%)
Mar 10, 2026, 1:26 PM CST
eLand Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.50 | 72.50 | 69.50 | 70.00 | 70.00 | -5.41% | 76,505 |
| Mar 6, 2026 | 71.60 | 74.70 | 71.60 | 74.00 | 74.00 | 2.49% | 46,339 |
| Mar 5, 2026 | 71.30 | 75.00 | 71.30 | 72.20 | 72.20 | 1.26% | 108,119 |
| Mar 4, 2026 | 70.10 | 72.10 | 68.30 | 71.30 | 71.30 | -1.66% | 114,001 |
| Mar 3, 2026 | 75.30 | 75.30 | 72.10 | 72.50 | 72.50 | -3.46% | 49,472 |
| Mar 2, 2026 | 70.40 | 76.20 | 70.40 | 75.10 | 75.10 | 0.27% | 120,045 |
| Feb 26, 2026 | 76.60 | 77.50 | 74.90 | 74.90 | 74.90 | -2.47% | 163,614 |
| Feb 25, 2026 | 78.90 | 78.90 | 76.10 | 76.80 | 76.80 | -0.65% | 76,972 |
| Feb 24, 2026 | 79.40 | 80.80 | 77.20 | 77.30 | 77.30 | -2.52% | 95,797 |
| Feb 23, 2026 | 79.60 | 80.60 | 79.10 | 79.30 | 79.30 | -2.58% | 39,432 |
| Feb 11, 2026 | 81.00 | 81.50 | 77.70 | 81.40 | 81.40 | 0.37% | 109,407 |
| Feb 10, 2026 | 80.80 | 83.20 | 80.80 | 81.10 | 81.10 | -1.70% | 29,776 |
| Feb 9, 2026 | 81.00 | 82.50 | 80.00 | 82.50 | 82.50 | 2.36% | 77,470 |
| Feb 6, 2026 | 80.10 | 81.80 | 76.20 | 80.60 | 80.60 | 0.62% | 80,373 |
| Feb 5, 2026 | 85.00 | 85.00 | 80.10 | 80.10 | 80.10 | -6.10% | 117,364 |
| Feb 4, 2026 | 82.50 | 85.30 | 82.50 | 85.30 | 85.30 | 2.03% | 49,454 |
| Feb 3, 2026 | 82.20 | 83.70 | 80.50 | 83.60 | 83.60 | 2.45% | 109,972 |
| Feb 2, 2026 | 83.20 | 83.80 | 81.60 | 81.60 | 81.60 | -4.00% | 76,019 |
| Jan 30, 2026 | 87.30 | 87.30 | 82.10 | 85.00 | 85.00 | -3.85% | 235,745 |
| Jan 29, 2026 | 90.00 | 90.00 | 88.40 | 88.40 | 88.40 | -2.32% | 55,768 |
| Jan 28, 2026 | 91.10 | 91.10 | 89.50 | 90.50 | 90.50 | 0.33% | 81,554 |
| Jan 27, 2026 | 92.00 | 92.50 | 90.20 | 90.20 | 90.20 | -1.74% | 96,308 |
| Jan 26, 2026 | 91.80 | 92.40 | 91.20 | 91.80 | 91.80 | 0.33% | 70,140 |
| Jan 23, 2026 | 91.00 | 92.60 | 90.50 | 91.50 | 91.50 | 0.66% | 143,144 |
| Jan 22, 2026 | 90.50 | 91.70 | 89.90 | 90.90 | 90.90 | 1.00% | 85,206 |
| Jan 21, 2026 | 91.10 | 92.90 | 90.00 | 90.00 | 90.00 | -2.17% | 120,738 |
| Jan 20, 2026 | 93.00 | 93.00 | 90.10 | 92.00 | 92.00 | -1.18% | 139,717 |
| Jan 19, 2026 | 87.70 | 96.50 | 87.70 | 93.10 | 93.10 | 4.96% | 326,304 |
| Jan 16, 2026 | 88.60 | 88.70 | 85.00 | 88.70 | 88.70 | - | 189,919 |
| Jan 15, 2026 | 88.90 | 89.30 | 88.20 | 88.70 | 88.70 | - | 54,888 |
| Jan 14, 2026 | 88.20 | 89.40 | 88.20 | 88.70 | 88.70 | 0.57% | 43,010 |
| Jan 13, 2026 | 89.30 | 91.20 | 88.10 | 88.20 | 88.20 | -1.45% | 86,617 |
| Jan 12, 2026 | 87.50 | 90.60 | 87.50 | 89.50 | 89.50 | 2.05% | 68,374 |
| Jan 9, 2026 | 88.30 | 88.70 | 87.50 | 87.70 | 87.70 | -1.13% | 40,678 |
| Jan 8, 2026 | 89.50 | 89.80 | 87.80 | 88.70 | 88.70 | -0.89% | 65,599 |
| Jan 7, 2026 | 89.60 | 90.40 | 89.20 | 89.50 | 89.50 | -2.29% | 68,549 |
| Jan 6, 2026 | 88.80 | 91.80 | 87.80 | 91.60 | 91.60 | 3.15% | 145,296 |
| Jan 5, 2026 | 88.80 | 89.60 | 86.00 | 88.80 | 88.80 | - | 117,894 |
| Jan 2, 2026 | 88.90 | 88.90 | 87.00 | 88.80 | 88.80 | 0.57% | 128,290 |
| Dec 31, 2025 | 93.00 | 93.00 | 88.00 | 88.30 | 88.30 | -1.23% | 149,363 |
| Dec 30, 2025 | 91.20 | 91.20 | 88.90 | 89.40 | 89.40 | -1.54% | 94,628 |
| Dec 29, 2025 | 93.80 | 93.80 | 90.00 | 90.80 | 90.80 | -2.99% | 208,152 |
| Dec 26, 2025 | 94.30 | 95.00 | 93.50 | 93.60 | 93.60 | -1.47% | 56,538 |
| Dec 24, 2025 | 96.40 | 96.60 | 94.40 | 95.00 | 95.00 | -1.66% | 65,950 |
| Dec 23, 2025 | 96.30 | 99.30 | 96.00 | 96.60 | 96.60 | 1.90% | 156,203 |
| Dec 22, 2025 | 94.00 | 95.40 | 93.40 | 94.80 | 94.80 | 0.85% | 65,602 |
| Dec 19, 2025 | 95.10 | 95.20 | 94.00 | 94.00 | 94.00 | 0.86% | 34,881 |
| Dec 18, 2025 | 95.00 | 95.00 | 93.20 | 93.20 | 93.20 | -2.41% | 60,428 |
| Dec 17, 2025 | 94.50 | 97.00 | 94.40 | 95.50 | 95.50 | 1.27% | 72,925 |
| Dec 16, 2025 | 97.20 | 97.20 | 93.30 | 94.30 | 94.30 | -3.08% | 116,473 |
| Dec 15, 2025 | 97.00 | 98.20 | 96.30 | 97.30 | 97.30 | 0.21% | 81,531 |
| Dec 12, 2025 | 95.40 | 97.90 | 95.40 | 97.10 | 97.10 | 1.78% | 108,109 |
| Dec 11, 2025 | 95.40 | 96.60 | 95.30 | 95.40 | 95.40 | 1.17% | 63,220 |
| Dec 10, 2025 | 96.30 | 97.90 | 94.30 | 94.30 | 94.30 | -1.87% | 83,820 |
| Dec 9, 2025 | 99.00 | 99.00 | 95.00 | 96.10 | 96.10 | -2.63% | 111,341 |
| Dec 8, 2025 | 97.00 | 101.50 | 96.80 | 98.70 | 98.70 | 3.46% | 240,075 |
| Dec 5, 2025 | 94.70 | 95.80 | 94.00 | 95.40 | 95.40 | 0.32% | 71,993 |
| Dec 4, 2025 | 95.70 | 98.60 | 94.50 | 95.10 | 95.10 | -0.31% | 109,493 |
| Dec 3, 2025 | 96.60 | 96.60 | 94.50 | 95.40 | 95.40 | 1.71% | 28,713 |
| Dec 2, 2025 | 97.50 | 97.50 | 93.80 | 93.80 | 93.80 | -1.78% | 83,745 |
| Dec 1, 2025 | 100.50 | 104.00 | 95.20 | 95.50 | 95.50 | -4.98% | 204,730 |
| Nov 28, 2025 | 97.50 | 101.50 | 97.10 | 100.50 | 100.50 | 3.29% | 220,328 |
| Nov 27, 2025 | 100.00 | 100.00 | 97.00 | 97.30 | 97.30 | -1.22% | 46,595 |
| Nov 26, 2025 | 97.00 | 99.50 | 97.00 | 98.50 | 98.50 | 2.28% | 62,737 |
| Nov 25, 2025 | 97.00 | 99.20 | 95.70 | 96.30 | 96.30 | -0.31% | 53,709 |
| Nov 24, 2025 | 92.80 | 99.00 | 92.80 | 96.60 | 96.60 | 4.09% | 110,097 |
| Nov 21, 2025 | 91.30 | 95.30 | 91.30 | 92.80 | 92.80 | -3.33% | 101,852 |
| Nov 20, 2025 | 95.50 | 97.40 | 94.10 | 96.00 | 96.00 | 2.13% | 60,928 |
| Nov 19, 2025 | 93.30 | 96.30 | 93.30 | 94.00 | 94.00 | -1.05% | 75,768 |
| Nov 18, 2025 | 97.70 | 97.70 | 94.00 | 95.00 | 95.00 | -2.76% | 80,734 |
| Nov 17, 2025 | 102.00 | 103.00 | 96.00 | 97.70 | 97.70 | -3.27% | 157,581 |
| Nov 14, 2025 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | -3.81% | 133,691 |
| Nov 13, 2025 | 109.00 | 109.00 | 101.00 | 105.00 | 105.00 | -3.23% | 186,536 |
| Nov 12, 2025 | 105.50 | 112.50 | 104.50 | 108.50 | 108.50 | 5.34% | 255,358 |
| Nov 11, 2025 | 103.50 | 105.00 | 101.50 | 103.00 | 103.00 | 0.98% | 110,354 |
| Nov 10, 2025 | 104.50 | 105.00 | 101.00 | 102.00 | 102.00 | -4.23% | 125,247 |
| Nov 7, 2025 | 109.00 | 109.00 | 103.00 | 106.50 | 106.50 | -2.74% | 200,292 |
| Nov 6, 2025 | 110.00 | 110.50 | 108.00 | 109.50 | 109.50 | 0.92% | 49,698 |
| Nov 5, 2025 | 105.50 | 108.50 | 105.00 | 108.50 | 108.50 | -0.46% | 81,352 |
| Nov 4, 2025 | 116.00 | 116.00 | 108.00 | 109.00 | 109.00 | -3.11% | 122,105 |
| Nov 3, 2025 | 114.00 | 115.00 | 112.00 | 112.50 | 112.50 | 2.27% | 139,233 |
| Oct 31, 2025 | 110.50 | 111.50 | 110.00 | 110.00 | 110.00 | - | 85,169 |
| Oct 30, 2025 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | -0.45% | 173,835 |
| Oct 29, 2025 | 112.00 | 113.00 | 108.50 | 110.50 | 110.50 | -2.64% | 191,329 |
| Oct 28, 2025 | 114.00 | 114.00 | 111.00 | 113.50 | 113.50 | 0.44% | 140,049 |
| Oct 27, 2025 | 119.00 | 119.00 | 112.00 | 113.00 | 113.00 | -3.42% | 146,193 |
| Oct 23, 2025 | 122.50 | 122.50 | 116.50 | 117.00 | 117.00 | -4.10% | 125,231 |
| Oct 22, 2025 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | 3.39% | 202,990 |
| Oct 21, 2025 | 116.50 | 120.00 | 116.50 | 118.00 | 118.00 | 0.43% | 67,576 |
| Oct 20, 2025 | 117.00 | 118.50 | 115.50 | 117.50 | 117.50 | 0.43% | 91,613 |
| Oct 17, 2025 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 98,836 |
| Oct 16, 2025 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 71,103 |
| Oct 15, 2025 | 119.00 | 120.00 | 116.50 | 120.00 | 120.00 | 0.84% | 97,774 |
| Oct 14, 2025 | 124.00 | 124.00 | 118.50 | 119.00 | 119.00 | -3.25% | 141,055 |
| Oct 13, 2025 | 118.00 | 123.00 | 114.00 | 123.00 | 123.00 | 0.41% | 123,034 |
| Oct 9, 2025 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | -1.21% | 70,335 |
| Oct 8, 2025 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | 102,468 |
| Oct 7, 2025 | 125.00 | 126.00 | 121.00 | 125.00 | 125.00 | 0.81% | 251,877 |
| Oct 3, 2025 | 128.50 | 129.00 | 123.50 | 124.00 | 124.00 | -3.13% | 198,359 |
| Oct 2, 2025 | 133.00 | 134.00 | 128.00 | 128.00 | 128.00 | -3.03% | 250,219 |