E-Elements Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	52.700	53.100	51.600	52.400	48.516	78,495
2024-01-25	53.100	54.000	52.000	52.700	48.793	59,712
2024-01-24	54.500	55.100	53.700	54.100	50.090	40,535
2024-01-23	55.400	55.400	53.600	54.000	49.997	39,721
2024-01-22	54.900	55.900	52.800	55.700	51.571	115,835
2024-01-19	55.000	55.000	53.400	54.900	50.830	10,742
2024-01-18	55.500	55.500	53.800	54.200	50.182	81,002
2024-01-17	55.400	56.100	54.500	54.500	50.460	25,770
2024-01-16	56.400	56.400	54.000	54.800	50.738	69,298
2024-01-15	57.000	57.000	57.000	57.000	52.775	0
2024-01-12	56.900	57.100	56.800	57.000	52.775	11,448
2024-01-11	57.000	57.200	56.900	57.000	52.775	9,996
2024-01-10	58.000	58.100	57.800	58.000	53.701	7,870
2024-01-09	59.000	59.000	57.500	58.200	53.886	12,969
2024-01-08	59.500	59.500	58.800	59.000	54.626	4,199
2024-01-05	59.300	59.300	58.300	59.300	54.904	5,158
2024-01-04	59.300	59.900	59.300	59.900	55.460	3,155
2024-01-03	59.900	60.000	59.200	59.300	54.904	32,954
2024-01-02	59.800	60.300	59.800	60.000	55.552	10,058
2023-12-29	61.800	62.500	59.800	60.400	55.923	27,984
2023-12-28	60.100	62.000	60.000	61.800	57.219	28,083
2023-12-27	60.200	60.200	59.400	59.400	54.997	11,661
2023-12-26	60.500	60.500	59.800	59.800	55.367	3,707
2023-12-25	62.000	62.300	59.600	59.800	55.367	57,975
2023-12-22	62.000	63.000	61.600	61.800	57.219	14,557
2023-12-21	62.000	62.000	60.900	61.500	56.941	4,429
2023-12-20	62.000	62.000	62.000	62.000	57.404	1,154
2023-12-19	61.900	61.900	61.200	61.200	56.663	2,434
2023-12-18	62.200	63.000	61.500	61.600	57.034	51,228
2023-12-15	62.200	62.900	61.500	61.800	57.219	46,203
2023-12-14	62.400	62.400	62.300	62.400	57.774	587
2023-12-13	62.500	62.900	61.000	62.200	57.589	68,486
2023-12-12	63.200	63.200	61.600	62.100	57.497	16,687
2023-12-11	63.200	64.600	62.300	63.500	58.793	59,915
2023-12-08	61.600	63.900	60.900	62.500	57.867	15,727
2023-12-07	61.800	62.000	61.400	61.800	57.219	15,763
2023-12-06	62.000	62.000	60.000	61.200	56.663	61,530
2023-12-05	61.100	62.600	61.000	62.000	57.404	39,112
2023-12-04	65.300	65.300	61.900	62.500	57.867	130,325
2023-12-01	65.400	66.200	65.200	65.200	60.367	65,375
2023-11-30	62.900	67.200	61.200	65.600	60.737	138,204
2023-11-29	61.200	62.100	59.600	62.000	57.404	45,914
2023-11-28	60.500	60.700	60.400	60.700	56.200	6,928
2023-11-27	60.900	60.900	59.900	59.900	55.460	7,584
2023-11-24	62.000	62.200	60.900	61.000	56.478	13,908
2023-11-23	62.000	63.100	60.500	62.000	57.404	82,419
2023-11-22	59.300	63.000	59.300	61.300	56.756	68,673
2023-11-21	57.868	59.250	57.374	58.658	54.310	27,868
2023-11-20	58.263	58.263	57.572	57.868	53.578	55,838
2023-11-17	59.843	60.929	58.658	58.855	54.493	62,312
2023-11-16	62.213	64.089	60.040	60.040	55.590	102,597
2023-11-15	56.782	61.324	56.584	60.929	56.412	167,299
2023-11-14	55.300	55.695	55.300	55.695	51.567	32,313
2023-11-13	55.695	55.695	55.202	55.202	51.110	30,522
2023-11-10	56.288	56.288	55.794	55.893	51.750	15,127
2023-11-09	56.189	56.584	56.090	56.090	51.932	11,424
2023-11-08	56.979	56.979	56.288	56.584	52.390	16,471
2023-11-07	57.177	57.177	56.782	57.078	52.847	7,315
2023-11-06	56.979	57.275	56.782	57.177	52.938	9,641
2023-11-03	57.473	57.769	56.485	56.683	52.481	12,862

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.