E-chem Enterprise Corp. (TPEX:7858)
Taiwan
· Delayed Price · Currency is TWD 253.00
+2.50 (1.00%)
At close: Apr 29, 2026
E-chem Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 240.00 | 256.00 | 226.00 | 252.50 | 252.50 | 0.80% | 226,258 |
| Apr 28, 2026 | 216.50 | 251.00 | 214.00 | 250.50 | 250.50 | 16.51% | 298,753 |
| Apr 27, 2026 | 250.00 | 255.00 | 198.00 | 215.00 | 215.00 | -14.68% | 542,727 |
| Apr 24, 2026 | 266.00 | 273.00 | 247.50 | 252.00 | 252.00 | -6.84% | 289,337 |
| Apr 23, 2026 | 310.00 | 313.00 | 218.50 | 270.50 | 269.22 | -9.83% | 800,853 |
| Apr 22, 2026 | 315.00 | 322.00 | 297.00 | 300.00 | 298.58 | -4.76% | 522,534 |
| Apr 21, 2026 | 334.50 | 338.00 | 300.50 | 315.00 | 313.51 | -4.55% | 500,571 |
| Apr 20, 2026 | 329.00 | 345.00 | 311.00 | 330.00 | 328.44 | 0.61% | 606,276 |
| Apr 17, 2026 | 287.00 | 334.50 | 282.50 | 328.00 | 326.45 | 14.29% | 800,762 |
| Apr 16, 2026 | 273.50 | 290.50 | 267.00 | 287.00 | 285.64 | 7.09% | 357,279 |
| Apr 15, 2026 | 285.00 | 295.00 | 258.00 | 268.00 | 266.73 | -8.53% | 841,011 |
| Apr 14, 2026 | 284.50 | 311.00 | 265.00 | 293.00 | 291.61 | 2.99% | 988,759 |
| Apr 13, 2026 | 202.00 | 287.00 | 201.00 | 284.50 | 283.15 | 41.54% | 1,340,390 |
| Apr 10, 2026 | 191.50 | 201.00 | 186.50 | 201.00 | 200.05 | 4.96% | 464,707 |
| Apr 9, 2026 | 194.50 | 197.00 | 185.00 | 191.50 | 190.59 | -1.29% | 334,552 |
| Apr 8, 2026 | 197.00 | 206.00 | 185.50 | 194.00 | 193.08 | -0.26% | 611,927 |
| Apr 7, 2026 | 174.00 | 200.00 | 171.00 | 194.50 | 193.58 | 11.78% | 1,160,830 |
| Apr 2, 2026 | 162.00 | 174.50 | 151.00 | 174.00 | 173.18 | 8.41% | 784,884 |
| Apr 1, 2026 | 145.00 | 162.50 | 141.50 | 160.50 | 159.74 | 11.07% | 301,147 |
| Mar 31, 2026 | 141.00 | 154.00 | 137.50 | 144.50 | 143.82 | 2.12% | 338,064 |
| Mar 30, 2026 | 147.50 | 150.50 | 134.50 | 141.50 | 140.83 | -7.82% | 554,795 |
| Mar 27, 2026 | 162.50 | 168.00 | 145.00 | 153.50 | 152.77 | -8.90% | 795,324 |
| Mar 26, 2026 | 181.00 | 182.50 | 166.00 | 168.50 | 167.70 | -6.91% | 620,539 |
| Mar 25, 2026 | 182.00 | 184.00 | 159.00 | 181.00 | 180.14 | 0.28% | 888,083 |
| Mar 24, 2026 | 158.00 | 185.00 | 149.50 | 180.50 | 179.65 | 14.60% | 1,294,501 |
| Mar 23, 2026 | 142.50 | 158.50 | 137.00 | 157.50 | 156.75 | 6.78% | 817,628 |
| Mar 20, 2026 | 154.00 | 160.50 | 134.50 | 147.50 | 146.80 | -1.99% | 1,024,709 |
| Mar 19, 2026 | 122.00 | 156.50 | 115.00 | 150.50 | 149.79 | 22.86% | 1,437,617 |
| Mar 18, 2026 | 101.50 | 122.50 | 101.50 | 122.50 | 121.92 | 22.50% | 1,543,217 |
| Mar 17, 2026 | 89.30 | 103.00 | 87.70 | 100.00 | 99.53 | 12.36% | 1,361,041 |
| Mar 16, 2026 | 87.00 | 89.30 | 86.40 | 89.00 | 88.58 | 2.18% | 595,655 |
| Mar 13, 2026 | 84.50 | 87.20 | 84.20 | 87.10 | 86.69 | 1.40% | 143,035 |
| Mar 12, 2026 | 86.60 | 87.90 | 84.40 | 85.90 | 85.49 | -0.35% | 184,684 |
| Mar 11, 2026 | 80.30 | 88.50 | 80.30 | 86.20 | 85.79 | 7.35% | 331,505 |
| Mar 10, 2026 | 80.50 | 81.30 | 79.20 | 80.30 | 79.92 | - | 128,572 |
| Mar 9, 2026 | 80.30 | 82.00 | 77.70 | 80.30 | 79.92 | -3.02% | 70,572 |
| Mar 6, 2026 | 83.30 | 84.50 | 80.90 | 82.80 | 82.41 | -0.24% | 40,137 |
| Mar 5, 2026 | 84.50 | 84.50 | 81.70 | 83.00 | 82.61 | 0.61% | 96,749 |
| Mar 4, 2026 | 80.80 | 83.20 | 80.40 | 82.50 | 82.11 | 0.86% | 107,684 |
| Mar 3, 2026 | 85.30 | 87.00 | 81.80 | 81.80 | 81.41 | -4.55% | 174,529 |
| Mar 2, 2026 | 86.00 | 87.30 | 83.70 | 85.70 | 85.29 | -2.72% | 232,841 |
| Feb 26, 2026 | 87.00 | 90.30 | 86.50 | 88.10 | 87.68 | 0.92% | 318,241 |
| Feb 25, 2026 | 80.00 | 88.30 | 78.80 | 87.30 | 86.89 | 8.85% | 423,688 |
| Feb 24, 2026 | 81.10 | 82.30 | 79.70 | 80.20 | 79.82 | -0.62% | 155,736 |
| Feb 23, 2026 | 82.00 | 82.80 | 80.70 | 80.70 | 80.32 | - | 270,507 |
| Feb 11, 2026 | 80.70 | 82.30 | 79.00 | 80.70 | 80.32 | -1.47% | 66,313 |
| Feb 10, 2026 | 83.30 | 85.00 | 78.20 | 81.90 | 81.51 | -1.68% | 85,628 |
| Feb 9, 2026 | 78.70 | 88.30 | 78.70 | 83.30 | 82.91 | 5.31% | 237,912 |
| Feb 6, 2026 | 79.00 | 79.70 | 77.00 | 79.10 | 78.73 | 0.51% | 74,002 |
| Feb 5, 2026 | 77.40 | 79.90 | 77.30 | 78.70 | 78.33 | 0.90% | 79,851 |
| Feb 4, 2026 | 78.90 | 79.00 | 76.50 | 78.00 | 77.63 | 0.91% | 89,894 |
| Feb 3, 2026 | 79.70 | 80.50 | 77.30 | 77.30 | 76.93 | -3.01% | 107,658 |
| Feb 2, 2026 | 76.20 | 81.30 | 75.70 | 79.70 | 79.32 | 3.51% | 90,138 |
| Jan 30, 2026 | 82.80 | 82.80 | 75.10 | 77.00 | 76.64 | -5.06% | 398,510 |
| Jan 29, 2026 | 86.10 | 86.30 | 81.00 | 81.10 | 80.72 | -6.03% | 387,036 |
| Jan 28, 2026 | 89.10 | 89.70 | 86.10 | 86.30 | 85.89 | -2.15% | 157,735 |
| Jan 27, 2026 | 91.30 | 91.30 | 85.20 | 88.20 | 87.78 | -2.00% | 310,351 |
| Jan 26, 2026 | 90.60 | 92.00 | 87.90 | 90.00 | 89.57 | -0.66% | 226,248 |
| Jan 23, 2026 | 89.90 | 96.80 | 88.00 | 90.60 | 90.17 | 0.78% | 452,232 |
| Jan 22, 2026 | 83.70 | 90.00 | 83.00 | 89.90 | 89.47 | 7.41% | 588,452 |
| Jan 21, 2026 | 85.60 | 85.60 | 81.10 | 83.70 | 83.30 | -2.11% | 238,797 |
| Jan 20, 2026 | 83.90 | 87.30 | 81.90 | 85.50 | 85.10 | 1.91% | 477,253 |
| Jan 19, 2026 | 82.50 | 84.20 | 80.70 | 83.90 | 83.50 | 1.94% | 489,055 |
| Jan 16, 2026 | 78.00 | 83.70 | 78.00 | 82.30 | 81.91 | 5.24% | 280,288 |
| Jan 15, 2026 | 82.20 | 82.50 | 77.50 | 78.20 | 77.83 | -4.87% | 287,262 |
| Jan 14, 2026 | 79.90 | 84.10 | 79.00 | 82.20 | 81.81 | 4.71% | 468,881 |
| Jan 13, 2026 | 76.30 | 82.70 | 76.00 | 78.50 | 78.13 | 6.22% | 953,252 |
| Jan 12, 2026 | 71.30 | 75.20 | 71.00 | 73.90 | 73.55 | 3.65% | 260,455 |
| Jan 9, 2026 | 72.50 | 73.20 | 71.30 | 71.30 | 70.96 | 0.28% | 115,751 |
| Jan 8, 2026 | 73.00 | 73.30 | 70.70 | 71.10 | 70.76 | -2.34% | 94,170 |
| Jan 7, 2026 | 72.90 | 75.00 | 70.70 | 72.80 | 72.46 | 0.69% | 110,631 |
| Jan 6, 2026 | 74.90 | 75.30 | 71.20 | 72.30 | 71.96 | -3.47% | 303,612 |
| Jan 5, 2026 | 73.20 | 80.30 | 72.00 | 74.90 | 74.55 | 3.03% | 806,397 |
| Jan 2, 2026 | 74.00 | 75.20 | 71.90 | 72.70 | 72.36 | -2.15% | 268,735 |
| Dec 31, 2025 | 71.30 | 75.80 | 70.70 | 74.30 | 73.95 | 4.21% | 533,168 |
| Dec 30, 2025 | 72.50 | 73.30 | 68.00 | 71.30 | 70.96 | -1.25% | 394,193 |
| Dec 29, 2025 | 65.70 | 72.70 | 65.50 | 72.20 | 71.86 | 10.23% | 557,693 |
| Dec 26, 2025 | 65.20 | 66.00 | 64.70 | 65.50 | 65.19 | - | 82,199 |
| Dec 24, 2025 | 64.90 | 65.90 | 64.80 | 65.50 | 65.19 | 1.24% | 75,298 |
| Dec 23, 2025 | 65.40 | 65.70 | 63.70 | 64.70 | 64.39 | -1.52% | 127,439 |
| Dec 22, 2025 | 65.00 | 67.00 | 63.90 | 65.70 | 65.39 | 1.08% | 199,571 |
| Dec 19, 2025 | 63.00 | 65.30 | 62.10 | 65.00 | 64.69 | 4.67% | 185,242 |
| Dec 18, 2025 | 61.20 | 62.20 | 60.90 | 62.10 | 61.81 | 0.65% | 61,828 |
| Dec 17, 2025 | 61.90 | 63.10 | 60.70 | 61.70 | 61.41 | - | 31,111 |
| Dec 16, 2025 | 61.00 | 61.70 | 60.60 | 61.70 | 61.41 | -0.32% | 91,927 |
| Dec 15, 2025 | 61.10 | 62.00 | 59.40 | 61.90 | 61.61 | 0.32% | 223,224 |
| Dec 12, 2025 | 61.60 | 64.30 | 60.20 | 61.70 | 61.41 | -0.48% | 157,472 |
| Dec 11, 2025 | 63.60 | 63.80 | 60.90 | 62.00 | 61.71 | -1.27% | 232,420 |
| Dec 10, 2025 | 64.00 | 65.30 | 62.30 | 62.80 | 62.50 | -1.72% | 74,809 |
| Dec 9, 2025 | 64.50 | 65.00 | 63.30 | 63.90 | 63.60 | -1.69% | 19,078 |
| Dec 8, 2025 | 66.00 | 66.30 | 63.80 | 65.00 | 64.69 | -1.52% | 121,312 |
| Dec 5, 2025 | 65.20 | 67.70 | 65.20 | 66.00 | 65.69 | 0.76% | 11,183 |
| Dec 4, 2025 | 67.10 | 67.40 | 65.20 | 65.50 | 65.19 | -1.50% | 53,291 |
| Dec 3, 2025 | 66.20 | 67.40 | 66.00 | 66.50 | 66.19 | 0.45% | 27,124 |
| Dec 2, 2025 | 65.70 | 67.70 | 65.70 | 66.20 | 65.89 | 0.46% | 43,433 |
| Dec 1, 2025 | 66.50 | 67.50 | 65.90 | 65.90 | 65.59 | -0.15% | 56,060 |
| Nov 28, 2025 | 65.90 | 66.80 | 65.30 | 66.00 | 65.69 | 0.30% | 41,990 |
| Nov 27, 2025 | 67.20 | 67.20 | 65.40 | 65.80 | 65.49 | -1.79% | 43,560 |
| Nov 26, 2025 | 66.70 | 68.20 | 65.70 | 67.00 | 66.68 | 0.30% | 142,320 |
| Nov 25, 2025 | 65.80 | 66.80 | 65.70 | 66.80 | 66.48 | -0.89% | 72,510 |