E-Elements Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 49.900 | 50.000 | 48.550 | 49.900 | 46.201 | 7,631 |
| 2024-07-31 | 49.550 | 49.550 | 48.550 | 49.100 | 45.460 | 3,768 |
| 2024-07-30 | 49.450 | 49.550 | 48.550 | 49.550 | 45.877 | 6,265 |
| 2024-07-29 | 50.000 | 50.100 | 48.550 | 49.500 | 45.831 | 17,607 |
| 2024-07-26 | 49.600 | 51.000 | 49.300 | 50.000 | 46.294 | 102,921 |
| 2024-07-23 | 50.300 | 50.900 | 49.950 | 50.400 | 46.664 | 56,171 |
| 2024-07-22 | 50.200 | 51.100 | 49.850 | 49.900 | 46.201 | 92,237 |
| 2024-07-19 | 51.000 | 51.200 | 49.600 | 49.600 | 45.923 | 64,875 |
| 2024-07-18 | 51.500 | 51.500 | 49.400 | 51.000 | 47.219 | 65,880 |
| 2024-07-17 | 47.850 | 51.300 | 47.850 | 51.200 | 47.405 | 251,397 |
| 2024-07-16 | 47.800 | 48.800 | 47.800 | 48.500 | 44.905 | 49,385 |
| 2024-07-15 | 48.300 | 48.300 | 46.850 | 47.950 | 44.396 | 9,860 |
| 2024-07-12 | 49.750 | 50.100 | 47.050 | 48.250 | 44.673 | 72,604 |
| 2024-07-11 | 47.200 | 51.300 | 46.150 | 50.900 | 47.127 | 261,620 |
| 2024-07-10 | 46.550 | 46.950 | 45.950 | 46.750 | 43.285 | 42,467 |
| 2024-07-09 | 47.950 | 47.950 | 46.000 | 46.500 | 43.053 | 35,442 |
| 2024-07-08 | 47.800 | 47.850 | 46.200 | 46.450 | 43.007 | 54,672 |
| 2024-07-05 | 48.700 | 48.900 | 47.000 | 47.500 | 43.979 | 49,671 |
| 2024-07-04 | 48.700 | 49.700 | 47.900 | 48.800 | 45.183 | 39,105 |
| 2024-07-03 | 47.450 | 49.650 | 47.000 | 48.700 | 45.090 | 61,708 |
| 2024-07-02 | 46.700 | 48.200 | 46.500 | 47.900 | 44.349 | 54,018 |
| 2024-07-01 | 48.750 | 48.950 | 44.850 | 46.750 | 43.285 | 135,968 |
| 2024-06-28 | 48.550 | 49.350 | 47.800 | 47.950 | 44.396 | 39,883 |
| 2024-06-27 | 49.200 | 49.250 | 47.850 | 49.150 | 45.507 | 68,896 |
| 2024-06-26 | 49.650 | 49.900 | 48.500 | 49.200 | 45.553 | 55,014 |
| 2024-06-25 | 50.200 | 50.400 | 49.600 | 49.950 | 46.247 | 55,606 |
| 2024-06-24 | 50.200 | 50.300 | 49.000 | 50.100 | 46.386 | 31,629 |
| 2024-06-21 | 50.500 | 51.100 | 49.800 | 50.200 | 46.479 | 52,590 |
| 2024-06-20 | 50.800 | 50.800 | 49.900 | 50.400 | 46.664 | 41,714 |
| 2024-06-19 | 51.700 | 52.000 | 50.400 | 50.600 | 46.849 | 43,438 |
| 2024-06-18 | 52.000 | 52.300 | 51.000 | 51.700 | 47.868 | 56,523 |
| 2024-06-17 | 53.200 | 53.200 | 52.000 | 52.100 | 48.238 | 80,670 |
| 2024-06-14 | 53.700 | 54.000 | 52.300 | 53.000 | 49.071 | 28,641 |
| 2024-06-13 | 52.200 | 55.600 | 52.200 | 53.500 | 49.534 | 93,895 |
| 2024-06-12 | 51.700 | 52.300 | 51.700 | 52.200 | 48.330 | 24,939 |
| 2024-06-11 | 51.800 | 52.500 | 51.800 | 52.300 | 48.423 | 11,129 |
| 2024-06-07 | 52.300 | 53.100 | 51.800 | 52.700 | 48.793 | 20,515 |
| 2024-06-06 | 53.200 | 53.200 | 52.000 | 52.300 | 48.423 | 29,962 |
| 2024-06-05 | 54.000 | 54.000 | 52.100 | 52.500 | 48.608 | 13,695 |
| 2024-06-04 | 53.000 | 54.000 | 52.600 | 53.700 | 49.719 | 49,947 |
| 2024-06-03 | 53.500 | 54.000 | 53.100 | 53.900 | 49.904 | 16,694 |
| 2024-05-31 | 53.700 | 54.300 | 53.600 | 53.600 | 49.627 | 10,750 |
| 2024-05-30 | 54.100 | 54.300 | 53.600 | 54.300 | 50.275 | 3,724 |
| 2024-05-29 | 53.800 | 54.400 | 53.800 | 54.200 | 50.182 | 11,448 |
| 2024-05-28 | 54.400 | 54.600 | 53.800 | 54.400 | 50.367 | 11,138 |
| 2024-05-27 | 55.000 | 55.000 | 53.900 | 54.700 | 50.645 | 9,846 |
| 2024-05-24 | 54.800 | 55.000 | 54.300 | 54.900 | 50.830 | 4,818 |
| 2024-05-23 | 55.100 | 55.100 | 54.300 | 54.900 | 50.830 | 12,629 |
| 2024-05-22 | 54.900 | 55.000 | 54.300 | 55.000 | 50.923 | 27,355 |
| 2024-05-21 | 54.600 | 55.100 | 54.000 | 55.000 | 50.923 | 22,500 |
| 2024-05-20 | 55.000 | 55.600 | 54.300 | 54.900 | 50.830 | 20,010 |
| 2024-05-17 | 55.000 | 55.000 | 54.200 | 54.500 | 50.460 | 23,374 |
| 2024-05-16 | 54.500 | 56.000 | 54.400 | 55.000 | 50.923 | 64,649 |
| 2024-05-15 | 55.500 | 55.600 | 53.000 | 54.000 | 49.997 | 39,461 |
| 2024-05-14 | 56.300 | 56.300 | 54.900 | 55.300 | 51.201 | 26,664 |
| 2024-05-13 | 56.200 | 56.400 | 55.600 | 56.200 | 52.034 | 47,536 |
| 2024-05-10 | 56.700 | 56.700 | 55.600 | 55.600 | 51.478 | 22,680 |
| 2024-05-09 | 56.000 | 58.200 | 55.800 | 56.200 | 52.034 | 66,679 |
| 2024-05-08 | 56.000 | 56.000 | 55.400 | 55.400 | 51.293 | 21,005 |
| 2024-05-07 | 56.500 | 56.500 | 55.500 | 55.900 | 51.756 | 26,263 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 2.0876 TWD |
| 2023-08-14 | 1.0369 TWD |
| 2022-06-23 | 1.2344 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.