eLand Information Co., Ltd (TPEX:6925)
Taiwan
· Delayed Price · Currency is TWD 66.50
-1.20 (-1.77%)
Apr 29, 2026, 1:30 PM CST
eLand Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.10 | 68.50 | 67.00 | 67.70 | 67.70 | 1.65% | 31,624 |
| Apr 27, 2026 | 67.00 | 68.30 | 66.60 | 66.60 | 66.60 | -1.77% | 73,407 |
| Apr 24, 2026 | 70.90 | 70.90 | 67.00 | 67.80 | 67.80 | -3.42% | 110,549 |
| Apr 23, 2026 | 71.80 | 72.80 | 69.20 | 70.20 | 70.20 | -0.57% | 85,159 |
| Apr 22, 2026 | 71.50 | 71.50 | 69.70 | 70.60 | 70.60 | -0.98% | 42,426 |
| Apr 21, 2026 | 69.40 | 71.80 | 69.40 | 71.30 | 71.30 | 2.74% | 64,762 |
| Apr 20, 2026 | 73.80 | 73.80 | 69.20 | 69.40 | 69.40 | -5.58% | 148,823 |
| Apr 17, 2026 | 72.90 | 74.40 | 72.40 | 73.50 | 73.50 | 1.52% | 105,792 |
| Apr 16, 2026 | 71.80 | 72.40 | 70.00 | 72.40 | 72.40 | 3.28% | 75,120 |
| Apr 15, 2026 | 70.70 | 71.40 | 69.70 | 70.10 | 70.10 | 0.86% | 83,517 |
| Apr 14, 2026 | 69.90 | 70.00 | 69.00 | 69.50 | 69.50 | 0.14% | 74,881 |
| Apr 13, 2026 | 69.20 | 70.00 | 69.10 | 69.40 | 69.40 | -0.57% | 62,666 |
| Apr 10, 2026 | 70.10 | 72.50 | 69.70 | 69.80 | 69.80 | - | 53,043 |
| Apr 9, 2026 | 71.50 | 71.50 | 69.20 | 69.80 | 69.80 | -3.06% | 56,724 |
| Apr 8, 2026 | 71.30 | 73.00 | 71.30 | 72.00 | 72.00 | 1.41% | 63,400 |
| Apr 7, 2026 | 72.10 | 72.10 | 71.00 | 71.00 | 71.00 | -1.25% | 29,729 |
| Apr 2, 2026 | 74.30 | 75.00 | 71.90 | 71.90 | 71.90 | -3.23% | 53,716 |
| Apr 1, 2026 | 72.50 | 75.90 | 72.50 | 74.30 | 74.30 | 3.19% | 42,922 |
| Mar 31, 2026 | 73.90 | 75.80 | 72.00 | 72.00 | 72.00 | -4.00% | 104,451 |
| Mar 30, 2026 | 77.70 | 77.70 | 75.00 | 75.00 | 75.00 | -3.47% | 59,160 |
| Mar 27, 2026 | 80.80 | 80.80 | 77.50 | 77.70 | 77.70 | -1.89% | 80,417 |
| Mar 26, 2026 | 77.10 | 81.00 | 76.80 | 79.20 | 79.20 | 1.54% | 127,505 |
| Mar 25, 2026 | 76.60 | 79.10 | 75.00 | 78.00 | 78.00 | 4.42% | 108,642 |
| Mar 24, 2026 | 78.40 | 78.40 | 74.30 | 74.70 | 74.70 | -0.40% | 90,311 |
| Mar 23, 2026 | 74.70 | 76.60 | 74.10 | 75.00 | 75.00 | -2.09% | 80,973 |
| Mar 20, 2026 | 75.00 | 79.40 | 75.00 | 76.60 | 76.60 | 2.68% | 301,316 |
| Mar 19, 2026 | 73.50 | 76.40 | 73.10 | 74.60 | 74.60 | 1.36% | 136,880 |
| Mar 18, 2026 | 71.80 | 77.20 | 71.20 | 73.60 | 73.60 | 3.52% | 186,619 |
| Mar 17, 2026 | 71.60 | 73.30 | 71.00 | 71.10 | 71.10 | -1.39% | 80,689 |
| Mar 16, 2026 | 70.80 | 72.20 | 70.60 | 72.10 | 72.10 | 2.12% | 50,245 |
| Mar 13, 2026 | 70.70 | 71.70 | 70.50 | 70.60 | 70.60 | -1.81% | 75,083 |
| Mar 12, 2026 | 71.50 | 73.00 | 71.50 | 71.90 | 71.90 | 1.13% | 90,662 |
| Mar 11, 2026 | 70.30 | 71.90 | 70.30 | 71.10 | 71.10 | 1.14% | 53,340 |
| Mar 10, 2026 | 71.70 | 72.30 | 70.30 | 70.30 | 70.30 | 0.43% | 47,902 |
| 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 |