E Ink Holdings Inc. (TPEX:8069)
Taiwan
· Delayed Price · Currency is TWD 140.00
-1.00 (-0.71%)
Apr 28, 2026, 1:30 PM CST
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.71% | 5,389,415 |
| Apr 27, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.08% | 6,151,094 |
| Apr 24, 2026 | 148.50 | 149.00 | 143.50 | 144.00 | 144.00 | -2.04% | 5,379,276 |
| Apr 23, 2026 | 162.50 | 162.50 | 146.00 | 147.00 | 147.00 | -7.55% | 15,862,620 |
| Apr 22, 2026 | 153.00 | 163.50 | 152.00 | 159.00 | 159.00 | 3.25% | 9,343,414 |
| Apr 21, 2026 | 157.00 | 158.00 | 151.50 | 154.00 | 154.00 | -2.53% | 7,780,655 |
| Apr 20, 2026 | 157.50 | 158.50 | 156.00 | 158.00 | 158.00 | 1.94% | 5,425,884 |
| Apr 17, 2026 | 155.50 | 157.50 | 153.50 | 155.00 | 155.00 | - | 3,984,463 |
| Apr 16, 2026 | 151.00 | 155.00 | 149.50 | 155.00 | 155.00 | 2.99% | 5,939,293 |
| Apr 15, 2026 | 151.50 | 154.00 | 150.00 | 150.50 | 150.50 | 0.33% | 5,519,999 |
| Apr 14, 2026 | 149.50 | 151.00 | 148.50 | 150.00 | 150.00 | 1.35% | 4,270,879 |
| Apr 13, 2026 | 143.00 | 149.50 | 143.00 | 148.00 | 148.00 | 3.50% | 6,493,386 |
| Apr 10, 2026 | 145.50 | 146.50 | 143.00 | 143.00 | 143.00 | -0.69% | 4,538,107 |
| Apr 9, 2026 | 150.50 | 150.50 | 143.00 | 144.00 | 144.00 | -3.03% | 6,701,644 |
| Apr 8, 2026 | 146.00 | 149.00 | 145.00 | 148.50 | 148.50 | 4.21% | 4,902,451 |
| Apr 7, 2026 | 144.00 | 145.50 | 141.00 | 142.50 | 142.50 | 0.35% | 2,951,523 |
| Apr 2, 2026 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 4,629,536 |
| Apr 1, 2026 | 141.00 | 145.00 | 140.00 | 144.00 | 144.00 | 5.49% | 4,102,773 |
| Mar 31, 2026 | 140.00 | 142.00 | 136.00 | 136.50 | 136.50 | -2.85% | 7,118,261 |
| Mar 30, 2026 | 142.00 | 143.00 | 140.00 | 140.50 | 140.50 | -3.77% | 8,256,413 |
| Mar 27, 2026 | 144.50 | 146.00 | 142.00 | 146.00 | 146.00 | 1.39% | 3,850,252 |
| Mar 26, 2026 | 149.00 | 149.50 | 144.00 | 144.00 | 144.00 | -2.04% | 3,687,747 |
| Mar 25, 2026 | 146.00 | 148.50 | 145.00 | 147.00 | 147.00 | 3.52% | 3,629,579 |
| Mar 24, 2026 | 146.00 | 147.50 | 140.50 | 142.00 | 142.00 | -1.05% | 5,242,552 |
| Mar 23, 2026 | 147.50 | 147.50 | 143.50 | 143.50 | 143.50 | -4.65% | 6,308,424 |
| Mar 20, 2026 | 145.00 | 151.00 | 144.00 | 150.50 | 150.50 | 4.88% | 9,806,192 |
| Mar 19, 2026 | 147.50 | 148.00 | 143.00 | 143.50 | 143.50 | -3.37% | 10,469,890 |
| Mar 18, 2026 | 150.50 | 152.50 | 148.00 | 148.50 | 148.50 | -1.00% | 7,635,924 |
| Mar 17, 2026 | 151.00 | 152.50 | 147.00 | 150.00 | 150.00 | 0.67% | 10,314,790 |
| Mar 16, 2026 | 152.50 | 155.50 | 149.00 | 149.00 | 149.00 | -2.30% | 10,894,360 |
| Mar 13, 2026 | 152.50 | 155.50 | 151.00 | 152.50 | 152.50 | -4.09% | 14,885,360 |
| Mar 12, 2026 | 162.00 | 162.50 | 157.00 | 159.00 | 159.00 | -1.85% | 8,946,633 |
| Mar 11, 2026 | 161.00 | 164.50 | 160.50 | 162.00 | 162.00 | 1.89% | 4,789,937 |
| Mar 10, 2026 | 158.00 | 160.00 | 155.50 | 159.00 | 159.00 | 2.58% | 5,439,781 |
| Mar 9, 2026 | 150.50 | 158.50 | 150.50 | 155.00 | 155.00 | -6.06% | 8,580,641 |
| Mar 6, 2026 | 167.50 | 170.00 | 164.50 | 165.00 | 165.00 | -0.60% | 5,685,825 |
| Mar 5, 2026 | 160.00 | 168.00 | 158.50 | 166.00 | 166.00 | 8.14% | 13,965,240 |
| Mar 4, 2026 | 168.00 | 170.00 | 153.50 | 153.50 | 153.50 | -9.97% | 24,136,480 |
| Mar 3, 2026 | 180.50 | 184.00 | 170.50 | 170.50 | 170.50 | -7.34% | 11,492,020 |
| Mar 2, 2026 | 182.50 | 187.50 | 181.50 | 184.00 | 184.00 | -1.60% | 6,823,441 |
| Feb 26, 2026 | 192.00 | 193.00 | 187.00 | 187.00 | 187.00 | -1.58% | 9,659,018 |
| Feb 25, 2026 | 185.50 | 191.00 | 185.50 | 190.00 | 190.00 | 2.43% | 9,787,490 |
| Feb 24, 2026 | 190.50 | 192.00 | 185.00 | 185.50 | 185.50 | -2.88% | 7,521,189 |
| Feb 23, 2026 | 193.00 | 193.00 | 187.00 | 191.00 | 191.00 | 0.79% | 7,518,468 |
| Feb 11, 2026 | 186.00 | 193.50 | 184.00 | 189.50 | 189.50 | 2.43% | 8,991,715 |
| Feb 10, 2026 | 179.00 | 191.00 | 179.00 | 185.00 | 185.00 | 5.41% | 12,016,490 |
| Feb 9, 2026 | 175.00 | 178.00 | 175.00 | 175.50 | 175.50 | 1.74% | 5,031,868 |
| Feb 6, 2026 | 173.50 | 174.50 | 170.50 | 172.50 | 172.50 | -0.58% | 3,366,695 |
| Feb 5, 2026 | 173.00 | 178.00 | 172.00 | 173.50 | 173.50 | - | 3,643,933 |
| Feb 4, 2026 | 169.50 | 174.50 | 169.50 | 173.50 | 173.50 | 1.76% | 2,205,645 |
| Feb 3, 2026 | 173.50 | 174.00 | 168.50 | 170.50 | 170.50 | -0.58% | 5,640,569 |
| Feb 2, 2026 | 173.50 | 173.50 | 171.00 | 171.50 | 171.50 | -2.00% | 2,609,574 |
| Jan 30, 2026 | 176.00 | 176.50 | 171.50 | 175.00 | 175.00 | -0.85% | 6,462,451 |
| Jan 29, 2026 | 180.50 | 182.00 | 175.00 | 176.50 | 176.50 | -2.22% | 5,794,296 |
| Jan 28, 2026 | 179.50 | 183.50 | 178.50 | 180.50 | 180.50 | 0.56% | 3,869,185 |
| Jan 27, 2026 | 181.50 | 183.00 | 178.50 | 179.50 | 179.50 | -0.83% | 4,565,770 |
| Jan 26, 2026 | 183.00 | 183.50 | 179.50 | 181.00 | 181.00 | 0.28% | 4,653,846 |
| Jan 23, 2026 | 186.00 | 186.50 | 178.50 | 180.50 | 180.50 | - | 8,123,223 |
| Jan 22, 2026 | 176.00 | 181.50 | 174.00 | 180.50 | 180.50 | 4.94% | 8,880,729 |
| Jan 21, 2026 | 173.50 | 175.50 | 170.50 | 172.00 | 172.00 | -2.55% | 6,153,294 |
| Jan 20, 2026 | 176.50 | 182.00 | 175.50 | 176.50 | 176.50 | 0.28% | 5,869,674 |
| Jan 19, 2026 | 174.50 | 176.50 | 174.00 | 176.00 | 176.00 | 0.86% | 3,141,136 |
| Jan 16, 2026 | 173.00 | 175.00 | 171.00 | 174.50 | 174.50 | 0.87% | 5,480,504 |
| Jan 15, 2026 | 176.00 | 176.50 | 172.50 | 173.00 | 173.00 | -1.42% | 3,264,842 |
| Jan 14, 2026 | 175.00 | 177.50 | 174.50 | 175.50 | 175.50 | 0.57% | 3,529,244 |
| Jan 13, 2026 | 178.00 | 180.50 | 174.00 | 174.50 | 174.50 | -1.69% | 4,380,592 |
| Jan 12, 2026 | 172.00 | 177.50 | 171.00 | 177.50 | 177.50 | 4.11% | 5,757,497 |
| Jan 9, 2026 | 173.00 | 174.50 | 169.50 | 170.50 | 170.50 | -1.73% | 8,985,470 |
| Jan 8, 2026 | 180.00 | 181.00 | 173.50 | 173.50 | 173.50 | -3.88% | 9,036,081 |
| Jan 7, 2026 | 183.50 | 184.50 | 180.50 | 180.50 | 180.50 | -3.48% | 7,748,411 |
| Jan 6, 2026 | 193.00 | 193.50 | 187.00 | 187.00 | 187.00 | -3.11% | 6,300,847 |
| Jan 5, 2026 | 201.00 | 201.00 | 192.00 | 193.00 | 193.00 | -3.98% | 9,646,927 |
| Jan 2, 2026 | 197.50 | 201.50 | 192.00 | 201.00 | 201.00 | 1.52% | 9,676,816 |
| Dec 31, 2025 | 195.50 | 198.00 | 191.00 | 198.00 | 198.00 | 1.54% | 8,900,440 |
| Dec 30, 2025 | 187.50 | 196.00 | 185.50 | 195.00 | 195.00 | 3.17% | 7,031,619 |
| Dec 29, 2025 | 189.00 | 191.50 | 188.50 | 189.00 | 189.00 | 0.27% | 1,798,391 |
| Dec 26, 2025 | 189.50 | 189.50 | 185.50 | 188.50 | 188.50 | 0.53% | 1,416,484 |
| Dec 24, 2025 | 189.00 | 192.00 | 187.00 | 187.50 | 187.50 | 0.27% | 2,768,835 |
| Dec 23, 2025 | 189.50 | 189.50 | 186.00 | 187.00 | 187.00 | -0.27% | 1,651,097 |
| Dec 22, 2025 | 186.00 | 188.00 | 183.50 | 187.50 | 187.50 | 1.08% | 2,263,058 |
| Dec 19, 2025 | 181.50 | 185.50 | 180.50 | 185.50 | 185.50 | 2.77% | 2,767,565 |
| Dec 18, 2025 | 183.00 | 184.00 | 180.00 | 180.50 | 180.50 | -1.90% | 1,793,451 |
| Dec 17, 2025 | 183.50 | 188.00 | 182.50 | 184.00 | 184.00 | 1.38% | 3,196,754 |
| Dec 16, 2025 | 188.00 | 189.00 | 180.00 | 181.50 | 181.50 | -2.94% | 3,941,322 |
| Dec 15, 2025 | 183.50 | 189.00 | 182.00 | 187.00 | 187.00 | - | 2,861,685 |
| Dec 12, 2025 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | -0.27% | 1,863,443 |
| Dec 11, 2025 | 191.00 | 191.50 | 187.00 | 187.50 | 187.50 | -1.83% | 3,055,225 |
| Dec 10, 2025 | 187.00 | 194.00 | 185.50 | 191.00 | 191.00 | 2.96% | 5,465,384 |
| Dec 9, 2025 | 188.00 | 189.50 | 183.00 | 185.50 | 185.50 | -2.11% | 6,657,428 |
| Dec 8, 2025 | 190.00 | 191.50 | 185.50 | 189.50 | 189.50 | 0.80% | 3,725,575 |
| 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 |