EmBestor Technology Inc. (TPEX:7843)
Taiwan
· Delayed Price · Currency is TWD 110.50
+2.00 (1.84%)
At close: Apr 27, 2026
EmBestor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.50 | 115.50 | 109.50 | 115.50 | 115.50 | 4.52% | 270,035 |
| Apr 27, 2026 | 110.00 | 111.00 | 104.00 | 110.50 | 110.50 | 1.84% | 246,609 |
| Apr 24, 2026 | 112.50 | 115.00 | 104.50 | 108.50 | 108.50 | -3.56% | 213,103 |
| Apr 23, 2026 | 126.00 | 133.00 | 105.00 | 112.50 | 112.50 | -11.76% | 838,566 |
| Apr 22, 2026 | 115.50 | 142.00 | 110.50 | 127.50 | 127.50 | 10.39% | 1,070,867 |
| Apr 21, 2026 | 107.00 | 116.00 | 103.50 | 115.50 | 115.50 | 7.94% | 680,018 |
| Apr 20, 2026 | 107.50 | 107.50 | 100.00 | 107.00 | 107.00 | -0.47% | 504,562 |
| Apr 17, 2026 | 103.00 | 115.50 | 101.50 | 107.50 | 107.50 | 4.37% | 461,972 |
| Apr 16, 2026 | 103.00 | 104.50 | 99.00 | 103.00 | 103.00 | - | 344,450 |
| Apr 15, 2026 | 113.50 | 128.50 | 99.50 | 103.00 | 103.00 | -9.25% | 1,486,890 |
| Apr 14, 2026 | 84.00 | 120.50 | 84.00 | 113.50 | 113.50 | 35.12% | 2,082,114 |
| Apr 13, 2026 | 84.00 | 87.00 | 81.60 | 84.00 | 84.00 | - | 446,158 |
| Apr 10, 2026 | 77.00 | 85.00 | 76.50 | 84.00 | 84.00 | 11.41% | 393,555 |
| Apr 9, 2026 | 76.00 | 77.40 | 73.00 | 75.40 | 75.40 | -0.79% | 136,875 |
| Apr 8, 2026 | 76.10 | 77.50 | 74.10 | 76.00 | 76.00 | - | 94,505 |
| Apr 7, 2026 | 75.60 | 77.50 | 75.40 | 76.00 | 76.00 | 2.43% | 112,772 |
| Apr 2, 2026 | 75.70 | 75.80 | 73.50 | 74.20 | 74.20 | -0.40% | 40,034 |
| Apr 1, 2026 | 76.00 | 77.00 | 73.80 | 74.50 | 74.50 | 1.09% | 82,419 |
| Mar 31, 2026 | 80.50 | 80.80 | 73.70 | 73.70 | 73.70 | -9.35% | 147,320 |
| Mar 30, 2026 | 84.30 | 84.30 | 80.70 | 81.30 | 81.30 | -4.24% | 50,137 |
| Mar 27, 2026 | 87.30 | 87.30 | 82.60 | 84.90 | 84.90 | -2.19% | 55,887 |
| Mar 26, 2026 | 88.00 | 90.30 | 85.20 | 86.80 | 86.80 | -3.34% | 53,965 |
| Mar 25, 2026 | 87.50 | 91.40 | 87.00 | 89.80 | 89.80 | 2.86% | 108,715 |
| Mar 24, 2026 | 90.30 | 90.50 | 81.70 | 87.30 | 87.30 | -3.32% | 126,295 |
| Mar 23, 2026 | 93.60 | 97.00 | 85.80 | 90.30 | 90.30 | -7.10% | 175,158 |
| Mar 20, 2026 | 95.90 | 106.00 | 94.20 | 97.20 | 97.20 | 1.46% | 419,621 |
| Mar 19, 2026 | 88.40 | 96.80 | 85.00 | 95.80 | 95.80 | 8.62% | 196,192 |
| Mar 18, 2026 | 88.60 | 91.40 | 85.60 | 88.20 | 88.20 | -0.45% | 202,829 |
| Mar 17, 2026 | 90.40 | 92.50 | 84.00 | 88.60 | 88.60 | -1.56% | 401,021 |
| Mar 16, 2026 | 75.00 | 92.00 | 74.50 | 90.00 | 90.00 | 17.65% | 382,696 |
| Mar 13, 2026 | 74.70 | 77.40 | 74.20 | 76.50 | 76.50 | 1.06% | 80,363 |
| Mar 12, 2026 | 79.50 | 82.60 | 75.20 | 75.70 | 75.70 | -6.89% | 250,761 |
| Mar 11, 2026 | 65.20 | 83.50 | 65.20 | 81.30 | 81.30 | 26.05% | 899,542 |
| Mar 10, 2026 | 60.70 | 65.20 | 60.00 | 64.50 | 64.50 | 10.07% | 97,685 |
| Mar 9, 2026 | 60.10 | 60.50 | 58.60 | 58.60 | 58.60 | -3.62% | 45,226 |
| Mar 6, 2026 | 60.50 | 60.80 | 59.80 | 60.80 | 60.80 | 0.83% | 168,631 |
| Mar 5, 2026 | 60.00 | 61.30 | 60.00 | 60.30 | 60.30 | - | 40,784 |
| Mar 4, 2026 | 60.00 | 61.00 | 59.30 | 60.30 | 60.30 | -3.37% | 70,510 |
| Mar 3, 2026 | 61.10 | 62.80 | 60.50 | 62.40 | 62.40 | 1.79% | 53,372 |
| Mar 2, 2026 | 61.00 | 62.00 | 60.70 | 61.30 | 61.30 | 0.16% | 51,280 |
| Feb 26, 2026 | 63.60 | 63.60 | 61.20 | 61.20 | 61.20 | -3.62% | 47,040 |
| Feb 25, 2026 | 64.70 | 64.90 | 61.00 | 63.50 | 63.50 | -2.76% | 97,279 |
| Feb 24, 2026 | 64.50 | 66.00 | 64.50 | 65.30 | 65.30 | 2.03% | 175,690 |
| Feb 23, 2026 | 63.00 | 65.70 | 62.20 | 64.00 | 64.00 | 1.75% | 152,748 |
| Feb 11, 2026 | 64.60 | 64.60 | 60.70 | 62.90 | 62.90 | -2.18% | 83,091 |
| Feb 10, 2026 | 64.30 | 64.60 | 63.40 | 64.30 | 64.30 | 1.26% | 46,448 |
| Feb 9, 2026 | 64.00 | 64.50 | 63.00 | 63.50 | 63.50 | 0.32% | 85,709 |
| Feb 6, 2026 | 61.50 | 65.30 | 61.10 | 63.30 | 63.30 | 2.93% | 150,836 |
| Feb 5, 2026 | 59.30 | 62.80 | 59.30 | 61.50 | 61.50 | 2.84% | 172,812 |
| Feb 4, 2026 | 54.20 | 60.50 | 54.00 | 59.80 | 59.80 | 12.41% | 330,658 |
| Feb 3, 2026 | 53.40 | 56.00 | 52.60 | 53.20 | 53.20 | 0.38% | 75,296 |
| Feb 2, 2026 | 56.80 | 56.80 | 52.60 | 53.00 | 53.00 | -6.85% | 154,936 |
| Jan 30, 2026 | 60.80 | 60.80 | 56.00 | 56.90 | 56.90 | -5.01% | 94,328 |
| Jan 29, 2026 | 62.40 | 62.40 | 59.70 | 59.90 | 59.90 | -1.32% | 55,391 |
| Jan 28, 2026 | 59.80 | 61.30 | 59.80 | 60.70 | 60.70 | 0.66% | 58,537 |
| Jan 27, 2026 | 66.40 | 66.40 | 59.30 | 60.30 | 60.30 | -8.36% | 245,524 |
| Jan 26, 2026 | 61.70 | 67.10 | 60.80 | 65.80 | 65.80 | 7.87% | 186,782 |
| Jan 23, 2026 | 60.00 | 62.20 | 60.00 | 61.00 | 61.00 | 0.99% | 57,169 |
| Jan 22, 2026 | 61.00 | 61.20 | 59.90 | 60.40 | 60.40 | -0.17% | 89,051 |
| Jan 21, 2026 | 59.00 | 63.10 | 59.00 | 60.50 | 60.50 | - | 155,323 |
| Jan 20, 2026 | 58.30 | 60.90 | 56.50 | 60.50 | 60.50 | 3.77% | 287,104 |
| Jan 19, 2026 | 60.30 | 60.30 | 58.30 | 58.30 | 58.30 | -1.02% | 197,732 |
| Jan 16, 2026 | 58.50 | 61.50 | 58.30 | 58.90 | 58.90 | -1.01% | 204,691 |
| Jan 15, 2026 | 56.50 | 62.10 | 55.50 | 59.50 | 59.50 | 4.02% | 193,377 |
| Jan 14, 2026 | 56.20 | 57.30 | 54.40 | 57.20 | 57.20 | 1.60% | 246,115 |
| Jan 13, 2026 | 59.00 | 59.10 | 54.10 | 56.30 | 56.30 | -4.58% | 486,945 |
| Jan 12, 2026 | 47.80 | 59.00 | 47.80 | 59.00 | 59.00 | 23.43% | 626,240 |
| Jan 9, 2026 | 44.00 | 48.55 | 43.80 | 47.80 | 47.80 | 8.14% | 542,420 |
| Jan 8, 2026 | 46.80 | 48.05 | 43.20 | 44.20 | 44.20 | -8.11% | 293,073 |
| Jan 7, 2026 | 50.50 | 52.70 | 46.00 | 48.10 | 48.10 | -5.50% | 372,335 |
| Jan 6, 2026 | 48.40 | 53.20 | 46.25 | 50.90 | 50.90 | 5.17% | 938,200 |
| Jan 5, 2026 | 38.50 | 48.40 | 38.50 | 48.40 | 48.40 | 26.37% | 943,897 |
| Jan 2, 2026 | 36.15 | 38.50 | 36.10 | 38.30 | 38.30 | 3.65% | 196,203 |
| Dec 31, 2025 | 38.55 | 38.60 | 36.05 | 36.95 | 36.95 | -4.15% | 159,185 |
| Dec 30, 2025 | 37.70 | 38.90 | 37.00 | 38.55 | 38.55 | 4.19% | 317,610 |
| Dec 29, 2025 | 35.00 | 37.50 | 34.40 | 37.00 | 37.00 | 7.87% | 230,516 |
| Dec 26, 2025 | 34.20 | 34.70 | 33.85 | 34.30 | 34.30 | 0.88% | 41,262 |
| Dec 24, 2025 | 34.90 | 34.90 | 33.95 | 34.00 | 34.00 | -2.30% | 74,504 |
| Dec 23, 2025 | 34.65 | 35.70 | 34.00 | 34.80 | 34.80 | 0.43% | 84,977 |
| Dec 22, 2025 | 34.85 | 34.85 | 33.80 | 34.65 | 34.65 | -0.57% | 15,513 |
| Dec 19, 2025 | 34.50 | 35.15 | 33.90 | 34.85 | 34.85 | 2.95% | 10,002 |
| Dec 18, 2025 | 35.15 | 35.15 | 33.85 | 33.85 | 33.85 | -3.01% | 27,002 |
| Dec 17, 2025 | 33.80 | 35.05 | 33.80 | 34.90 | 34.90 | -0.29% | 18,102 |
| Dec 16, 2025 | 35.05 | 35.05 | 33.45 | 35.00 | 35.00 | - | 41,779 |
| Dec 15, 2025 | 34.95 | 35.00 | 33.55 | 35.00 | 35.00 | 2.34% | 12,252 |
| Dec 12, 2025 | 35.15 | 35.15 | 34.00 | 34.20 | 34.20 | -2.70% | 14,781 |
| Dec 11, 2025 | 35.00 | 35.15 | 34.15 | 35.15 | 35.15 | 0.43% | 9,151 |
| Dec 10, 2025 | 34.40 | 35.15 | 33.90 | 35.00 | 35.00 | 1.74% | 16,005 |
| Dec 9, 2025 | 34.40 | 34.90 | 33.85 | 34.40 | 34.40 | - | 20,605 |
| Dec 8, 2025 | 34.15 | 35.15 | 34.00 | 34.40 | 34.40 | 2.38% | 95,182 |
| Dec 5, 2025 | 34.15 | 34.15 | 33.35 | 33.60 | 33.60 | 0.30% | 3,102 |
| Dec 4, 2025 | 34.10 | 34.35 | 33.45 | 33.50 | 33.50 | -0.30% | 37,800 |
| Dec 3, 2025 | 34.10 | 34.15 | 33.35 | 33.60 | 33.60 | 0.15% | 14,550 |
| Dec 2, 2025 | 33.15 | 34.00 | 33.15 | 33.55 | 33.55 | 0.15% | 6,424 |
| Dec 1, 2025 | 33.70 | 33.70 | 33.15 | 33.50 | 33.50 | -3.32% | 62,660 |
| Nov 28, 2025 | 33.85 | 34.70 | 32.90 | 34.65 | 34.65 | 3.74% | 57,867 |
| Nov 27, 2025 | 34.00 | 34.70 | 32.45 | 33.40 | 33.40 | -1.76% | 96,556 |
| Nov 26, 2025 | 34.00 | 34.65 | 33.10 | 34.00 | 34.00 | -0.87% | 32,402 |
| Nov 25, 2025 | 33.10 | 34.35 | 33.10 | 34.30 | 34.30 | 5.21% | 33,160 |
| Nov 24, 2025 | 32.75 | 33.30 | 32.45 | 32.60 | 32.60 | 0.46% | 109,242 |