E-Elements Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 56.700 | 56.800 | 55.600 | 55.600 | 51.478 | 40,487 |
| 2024-05-03 | 58.100 | 58.100 | 55.800 | 56.700 | 52.497 | 45,567 |
| 2024-05-02 | 58.000 | 59.900 | 57.100 | 57.700 | 53.423 | 153,860 |
| 2024-04-30 | 55.600 | 59.100 | 55.000 | 58.200 | 53.886 | 202,365 |
| 2024-04-29 | 54.400 | 55.900 | 53.500 | 55.600 | 51.478 | 48,952 |
| 2024-04-26 | 54.400 | 55.000 | 53.800 | 54.400 | 50.367 | 44,521 |
| 2024-04-25 | 53.000 | 54.700 | 53.000 | 54.600 | 50.553 | 40,437 |
| 2024-04-24 | 51.500 | 54.200 | 51.500 | 54.200 | 50.182 | 52,210 |
| 2024-04-23 | 52.100 | 52.100 | 51.100 | 51.600 | 47.775 | 46,870 |
| 2024-04-22 | 53.000 | 53.000 | 51.000 | 51.800 | 47.960 | 27,923 |
| 2024-04-19 | 53.500 | 53.500 | 51.500 | 52.000 | 48.145 | 49,884 |
| 2024-04-18 | 54.000 | 54.100 | 50.300 | 53.600 | 49.627 | 136,012 |
| 2024-04-17 | 53.300 | 54.000 | 53.000 | 54.000 | 49.997 | 32,761 |
| 2024-04-16 | 54.500 | 54.500 | 52.500 | 53.300 | 49.349 | 54,241 |
| 2024-04-15 | 54.900 | 55.000 | 53.600 | 54.000 | 49.997 | 61,194 |
| 2024-04-12 | 53.200 | 55.100 | 53.000 | 53.900 | 49.904 | 99,292 |
| 2024-04-11 | 53.500 | 54.200 | 52.400 | 52.400 | 48.516 | 59,393 |
| 2024-04-10 | 53.600 | 53.600 | 52.600 | 52.800 | 48.886 | 19,608 |
| 2024-04-09 | 54.000 | 54.600 | 52.800 | 53.200 | 49.256 | 38,858 |
| 2024-04-08 | 54.200 | 55.500 | 54.000 | 54.500 | 50.460 | 76,052 |
| 2024-04-03 | 53.800 | 54.100 | 53.200 | 53.800 | 49.812 | 21,025 |
| 2024-04-02 | 54.600 | 54.600 | 53.400 | 53.900 | 49.904 | 24,374 |
| 2024-04-01 | 54.000 | 55.100 | 53.900 | 54.000 | 49.997 | 33,209 |
| 2024-03-29 | 55.800 | 55.800 | 53.500 | 54.800 | 50.738 | 103,219 |
| 2024-03-28 | 54.600 | 56.000 | 54.100 | 55.500 | 51.386 | 231,999 |
| 2024-03-27 | 53.200 | 54.800 | 53.000 | 54.600 | 50.553 | 101,370 |
| 2024-03-26 | 52.600 | 53.200 | 52.600 | 53.200 | 49.256 | 103,268 |
| 2024-03-25 | 52.100 | 53.400 | 52.100 | 52.800 | 48.886 | 98,128 |
| 2024-03-22 | 52.600 | 52.700 | 51.700 | 52.400 | 48.516 | 99,809 |
| 2024-03-21 | 50.800 | 52.700 | 50.800 | 51.500 | 47.682 | 65,887 |
| 2024-03-20 | 50.700 | 52.700 | 50.300 | 50.800 | 47.034 | 81,991 |
| 2024-03-19 | 50.700 | 51.500 | 50.000 | 50.500 | 46.756 | 53,280 |
| 2024-03-18 | 50.500 | 50.800 | 49.800 | 50.500 | 46.756 | 28,216 |
| 2024-03-15 | 50.000 | 50.700 | 49.800 | 50.400 | 46.664 | 32,640 |
| 2024-03-14 | 51.200 | 51.200 | 48.900 | 50.200 | 46.479 | 76,476 |
| 2024-03-13 | 52.800 | 52.900 | 50.200 | 51.100 | 47.312 | 69,538 |
| 2024-03-12 | 52.400 | 52.800 | 51.500 | 52.500 | 48.608 | 37,449 |
| 2024-03-11 | 53.700 | 53.700 | 52.000 | 52.300 | 48.423 | 13,021 |
| 2024-03-08 | 53.600 | 53.600 | 52.000 | 53.400 | 49.442 | 41,845 |
| 2024-03-07 | 52.900 | 55.700 | 52.400 | 52.400 | 48.516 | 80,429 |
| 2024-03-06 | 53.000 | 53.800 | 52.400 | 52.700 | 48.793 | 36,271 |
| 2024-03-05 | 54.000 | 54.000 | 52.300 | 52.300 | 48.423 | 14,434 |
| 2024-03-04 | 53.900 | 53.900 | 52.200 | 53.100 | 49.164 | 30,801 |
| 2024-03-01 | 53.000 | 53.600 | 52.700 | 53.000 | 49.071 | 46,626 |
| 2024-02-29 | 52.800 | 53.100 | 52.100 | 52.900 | 48.979 | 51,523 |
| 2024-02-27 | 53.900 | 54.400 | 52.100 | 53.200 | 49.256 | 69,049 |
| 2024-02-26 | 57.500 | 57.500 | 53.000 | 53.300 | 49.349 | 204,164 |
| 2024-02-23 | 58.800 | 58.800 | 56.900 | 57.400 | 53.145 | 46,807 |
| 2024-02-22 | 57.600 | 60.000 | 57.600 | 58.300 | 53.978 | 79,915 |
| 2024-02-21 | 57.500 | 58.400 | 56.400 | 56.400 | 52.219 | 28,684 |
| 2024-02-20 | 58.800 | 58.800 | 57.000 | 57.500 | 53.238 | 45,294 |
| 2024-02-19 | 58.100 | 60.300 | 58.100 | 58.100 | 53.793 | 74,960 |
| 2024-02-16 | 56.500 | 58.100 | 55.500 | 58.000 | 53.701 | 102,007 |
| 2024-02-15 | 56.800 | 58.000 | 56.000 | 56.400 | 52.219 | 21,080 |
| 2024-02-05 | 58.600 | 59.000 | 56.800 | 57.400 | 53.145 | 51,329 |
| 2024-02-02 | 58.200 | 62.200 | 57.500 | 58.600 | 54.256 | 183,071 |
| 2024-02-01 | 57.200 | 58.400 | 57.200 | 58.200 | 53.886 | 231,678 |
| 2024-01-31 | 58.200 | 58.200 | 56.000 | 56.900 | 52.682 | 102,956 |
| 2024-01-30 | 51.500 | 59.400 | 51.500 | 57.300 | 53.052 | 216,191 |
| 2024-01-29 | 51.500 | 52.500 | 51.200 | 51.700 | 47.868 | 41,135 |
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.