E Ink Holdings Inc. (TPEX:8069)
Taiwan
· Delayed Price · Currency is TWD 188.00
-2.00 (-1.05%)
At close: Dec 5, 2025
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.50 | 192.00 | 188.00 | 188.00 | 188.00 | -1.05% | 2,513,355 |
| Dec 4, 2025 | 189.50 | 191.50 | 188.50 | 190.00 | 190.00 | 1.06% | 2,538,074 |
| Dec 3, 2025 | 192.00 | 193.00 | 187.50 | 188.00 | 188.00 | -2.08% | 5,495,140 |
| Dec 2, 2025 | 194.00 | 195.00 | 190.50 | 192.00 | 192.00 | -1.54% | 3,226,293 |
| Dec 1, 2025 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 1.56% | 3,439,331 |
| Nov 28, 2025 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | -0.78% | 3,057,688 |
| Nov 27, 2025 | 195.00 | 196.00 | 190.50 | 193.50 | 193.50 | -0.51% | 3,910,651 |
| Nov 26, 2025 | 193.50 | 197.50 | 191.00 | 194.50 | 194.50 | 0.52% | 4,936,031 |
| Nov 25, 2025 | 190.50 | 193.50 | 188.50 | 193.50 | 193.50 | 1.31% | 6,845,258 |
| Nov 24, 2025 | 200.00 | 201.50 | 188.50 | 191.00 | 191.00 | -2.80% | 19,043,700 |
| Nov 21, 2025 | 187.00 | 201.50 | 186.00 | 196.50 | 196.50 | 5.93% | 30,052,450 |
| Nov 20, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 9.76% | 4,736,870 |
| Nov 19, 2025 | 171.50 | 173.00 | 167.50 | 169.00 | 169.00 | -1.17% | 6,026,079 |
| Nov 18, 2025 | 172.50 | 174.50 | 171.00 | 171.00 | 171.00 | -2.29% | 6,515,009 |
| Nov 17, 2025 | 182.00 | 184.00 | 175.00 | 175.00 | 175.00 | -2.78% | 6,101,204 |
| Nov 14, 2025 | 180.00 | 181.50 | 178.50 | 180.00 | 180.00 | -1.91% | 3,780,572 |
| Nov 13, 2025 | 183.00 | 185.00 | 182.50 | 183.50 | 183.50 | 1.10% | 4,085,080 |
| Nov 12, 2025 | 182.50 | 185.00 | 180.00 | 181.50 | 181.50 | - | 6,739,479 |
| Nov 11, 2025 | 185.00 | 188.00 | 181.50 | 181.50 | 181.50 | -1.89% | 7,327,333 |
| Nov 10, 2025 | 199.50 | 199.50 | 185.00 | 185.00 | 185.00 | -8.19% | 13,418,760 |
| Nov 7, 2025 | 203.00 | 205.00 | 199.00 | 201.50 | 201.50 | -1.71% | 5,013,201 |
| Nov 6, 2025 | 206.50 | 207.50 | 203.50 | 205.00 | 205.00 | 0.24% | 2,935,493 |
| Nov 5, 2025 | 204.00 | 205.50 | 202.00 | 204.50 | 204.50 | -1.21% | 3,612,031 |
| Nov 4, 2025 | 211.50 | 216.50 | 206.50 | 207.00 | 207.00 | -1.19% | 5,138,922 |
| Nov 3, 2025 | 212.00 | 216.00 | 208.50 | 209.50 | 209.50 | -1.18% | 4,906,905 |
| Oct 31, 2025 | 206.00 | 215.50 | 204.50 | 212.00 | 212.00 | 3.16% | 5,241,902 |
| Oct 30, 2025 | 208.00 | 210.50 | 203.00 | 205.50 | 205.50 | -0.48% | 3,623,400 |
| Oct 29, 2025 | 211.00 | 211.50 | 206.50 | 206.50 | 206.50 | -1.20% | 4,212,342 |
| Oct 28, 2025 | 214.00 | 214.50 | 206.50 | 209.00 | 209.00 | -1.88% | 6,907,676 |
| Oct 27, 2025 | 223.00 | 224.00 | 213.00 | 213.00 | 213.00 | -2.96% | 5,245,704 |
| Oct 23, 2025 | 217.00 | 220.00 | 217.00 | 219.50 | 219.50 | 0.46% | 1,938,954 |
| Oct 22, 2025 | 219.50 | 221.50 | 217.50 | 218.50 | 218.50 | -1.80% | 3,538,465 |
| Oct 21, 2025 | 231.00 | 231.00 | 221.50 | 222.50 | 222.50 | 0.23% | 4,760,337 |
| Oct 20, 2025 | 220.50 | 224.50 | 220.00 | 222.00 | 222.00 | 2.30% | 3,038,086 |
| Oct 17, 2025 | 219.00 | 220.50 | 216.00 | 217.00 | 217.00 | -0.23% | 2,282,587 |
| Oct 16, 2025 | 217.00 | 220.00 | 214.50 | 217.50 | 217.50 | -0.46% | 4,564,667 |
| Oct 15, 2025 | 219.00 | 220.50 | 217.00 | 218.50 | 218.50 | 0.23% | 4,008,655 |
| Oct 14, 2025 | 231.00 | 232.00 | 218.00 | 218.00 | 218.00 | -5.42% | 4,556,782 |
| Oct 13, 2025 | 226.00 | 234.50 | 225.50 | 230.50 | 230.50 | -1.91% | 3,463,277 |
| Oct 9, 2025 | 240.00 | 240.50 | 235.00 | 235.00 | 235.00 | -2.08% | 4,507,665 |
| Oct 8, 2025 | 237.50 | 240.50 | 236.50 | 240.00 | 240.00 | 1.05% | 1,990,857 |
| Oct 7, 2025 | 235.50 | 241.00 | 235.50 | 237.50 | 237.50 | 1.93% | 2,915,221 |
| Oct 3, 2025 | 231.00 | 234.50 | 230.50 | 233.00 | 233.00 | 0.43% | 2,014,007 |
| Oct 2, 2025 | 238.00 | 239.00 | 232.00 | 232.00 | 232.00 | -1.49% | 3,179,128 |
| Oct 1, 2025 | 240.00 | 241.00 | 235.00 | 235.50 | 235.50 | -2.08% | 3,749,204 |
| Sep 30, 2025 | 235.50 | 241.50 | 235.50 | 240.50 | 240.50 | 4.79% | 3,564,411 |
| Sep 26, 2025 | 233.00 | 236.50 | 229.50 | 229.50 | 229.50 | -2.55% | 3,357,543 |
| Sep 25, 2025 | 243.50 | 243.50 | 235.50 | 235.50 | 235.50 | -3.29% | 4,716,979 |
| Sep 24, 2025 | 243.00 | 245.00 | 239.50 | 243.50 | 243.50 | - | 3,446,556 |
| Sep 23, 2025 | 237.50 | 245.00 | 237.50 | 243.50 | 243.50 | 2.74% | 5,227,144 |
| Sep 22, 2025 | 240.50 | 241.50 | 235.50 | 237.00 | 237.00 | -1.04% | 3,371,583 |
| Sep 19, 2025 | 242.50 | 243.50 | 239.00 | 239.50 | 239.50 | -0.42% | 3,302,372 |
| Sep 18, 2025 | 241.00 | 242.50 | 238.50 | 240.50 | 240.50 | 0.21% | 1,793,611 |
| Sep 17, 2025 | 245.50 | 248.00 | 239.00 | 240.00 | 240.00 | -1.44% | 3,221,662 |
| Sep 16, 2025 | 240.00 | 245.00 | 239.00 | 243.50 | 243.50 | 2.53% | 3,634,294 |
| Sep 15, 2025 | 246.50 | 246.50 | 236.50 | 237.50 | 237.50 | -2.46% | 2,656,549 |
| Sep 12, 2025 | 242.50 | 244.50 | 241.50 | 243.50 | 243.50 | 1.04% | 2,116,960 |
| Sep 11, 2025 | 248.50 | 248.50 | 239.50 | 241.00 | 241.00 | -1.83% | 3,114,990 |
| Sep 10, 2025 | 247.50 | 250.00 | 245.50 | 245.50 | 245.50 | - | 3,008,809 |
| Sep 9, 2025 | 250.00 | 250.00 | 244.00 | 245.50 | 245.50 | -2.58% | 3,863,078 |
| Sep 8, 2025 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.80% | 1,736,764 |
| Sep 5, 2025 | 250.00 | 251.50 | 247.00 | 250.00 | 250.00 | 1.42% | 2,674,653 |
| Sep 4, 2025 | 250.00 | 250.50 | 246.00 | 246.50 | 246.50 | -0.40% | 2,408,962 |
| Sep 3, 2025 | 250.00 | 251.00 | 243.50 | 247.50 | 247.50 | -0.20% | 5,139,393 |
| Sep 2, 2025 | 250.00 | 253.00 | 244.00 | 248.00 | 248.00 | -3.88% | 5,760,632 |
| Sep 1, 2025 | 261.00 | 264.00 | 255.00 | 258.00 | 258.00 | -1.90% | 2,433,005 |
| Aug 29, 2025 | 271.00 | 271.00 | 263.00 | 263.00 | 263.00 | -1.87% | 3,599,707 |
| Aug 28, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -1.29% | 2,963,226 |
| Aug 27, 2025 | 264.00 | 272.50 | 263.00 | 271.50 | 271.50 | 1.69% | 7,915,821 |
| Aug 26, 2025 | 257.50 | 267.00 | 255.00 | 267.00 | 267.00 | 5.95% | 9,105,606 |
| Aug 25, 2025 | 250.00 | 254.00 | 249.50 | 252.00 | 252.00 | 1.82% | 4,249,055 |
| Aug 22, 2025 | 250.00 | 252.00 | 246.00 | 247.50 | 247.50 | -1.00% | 3,584,466 |
| Aug 21, 2025 | 252.50 | 253.50 | 249.00 | 250.00 | 250.00 | 0.40% | 3,147,540 |
| Aug 20, 2025 | 253.00 | 258.00 | 248.00 | 249.00 | 249.00 | -2.35% | 3,592,018 |
| Aug 19, 2025 | 253.00 | 256.00 | 249.00 | 255.00 | 255.00 | -0.97% | 4,931,050 |
| Aug 18, 2025 | 253.00 | 259.00 | 252.50 | 257.50 | 257.50 | 1.58% | 3,451,252 |
| Aug 15, 2025 | 259.50 | 261.00 | 251.00 | 253.50 | 253.50 | -3.43% | 12,324,500 |
| Aug 14, 2025 | 268.50 | 268.50 | 259.00 | 262.50 | 262.50 | -0.94% | 10,369,240 |
| Aug 13, 2025 | 267.00 | 286.00 | 261.50 | 265.00 | 265.00 | -0.56% | 16,487,210 |
| Aug 12, 2025 | 261.00 | 267.00 | 256.50 | 266.50 | 266.50 | 4.10% | 14,809,580 |
| Aug 11, 2025 | 245.50 | 263.50 | 245.00 | 256.00 | 256.00 | 6.00% | 19,475,080 |
| Aug 8, 2025 | 245.50 | 246.00 | 238.00 | 241.50 | 241.50 | 1.68% | 13,083,600 |
| Aug 7, 2025 | 221.50 | 241.00 | 221.00 | 237.50 | 237.50 | 8.20% | 16,914,140 |
| Aug 6, 2025 | 219.00 | 223.00 | 219.00 | 219.50 | 219.50 | -0.45% | 3,897,670 |
| Aug 5, 2025 | 216.00 | 222.00 | 215.50 | 220.50 | 220.50 | 3.04% | 7,862,173 |
| Aug 4, 2025 | 208.50 | 214.00 | 208.50 | 214.00 | 214.00 | 1.42% | 3,306,246 |
| Aug 1, 2025 | 205.00 | 212.00 | 202.00 | 211.00 | 211.00 | 2.43% | 5,169,416 |
| Jul 31, 2025 | 210.50 | 212.50 | 205.50 | 206.00 | 206.00 | -1.67% | 6,706,506 |
| Jul 30, 2025 | 212.50 | 214.00 | 208.00 | 209.50 | 209.50 | -1.18% | 4,112,159 |
| Jul 29, 2025 | 214.50 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 3,115,221 |
| Jul 28, 2025 | 215.00 | 215.50 | 213.00 | 214.00 | 214.00 | - | 3,126,575 |
| Jul 25, 2025 | 213.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.71% | 2,960,298 |
| Jul 24, 2025 | 212.00 | 214.00 | 210.50 | 212.50 | 212.50 | -1.62% | 4,932,494 |
| Jul 23, 2025 | 210.50 | 217.00 | 210.50 | 216.00 | 211.01 | 3.85% | 4,475,127 |
| Jul 22, 2025 | 217.00 | 219.00 | 208.00 | 208.00 | 203.19 | -3.70% | 6,397,150 |
| Jul 21, 2025 | 215.00 | 219.50 | 215.00 | 216.00 | 211.01 | -0.92% | 3,544,289 |
| Jul 18, 2025 | 223.50 | 226.00 | 217.50 | 218.00 | 212.96 | -2.68% | 4,470,582 |
| Jul 17, 2025 | 224.00 | 226.50 | 221.50 | 224.00 | 218.83 | 0.67% | 3,439,666 |
| Jul 16, 2025 | 220.00 | 226.00 | 219.50 | 222.50 | 217.36 | 1.60% | 5,676,444 |
| Jul 15, 2025 | 218.00 | 219.50 | 216.00 | 219.00 | 213.94 | 1.86% | 3,339,423 |