E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	56.782	57.769	56.387	57.670	53.395	12,084
2023-11-01	56.485	58.065	56.288	56.288	52.115	22,046
2023-10-31	57.572	57.769	56.189	56.979	52.755	13,773
2023-10-30	57.572	58.460	57.572	57.670	53.395	17,124
2023-10-27	57.572	58.757	57.473	57.670	53.395	8,599
2023-10-26	58.855	59.250	57.572	58.954	54.584	9,368
2023-10-25	59.942	59.942	58.855	59.250	54.858	20,678
2023-10-24	58.855	59.250	58.065	58.954	54.584	11,789
2023-10-23	59.053	59.250	58.559	58.855	54.493	26,523
2023-10-20	59.250	59.250	57.078	57.078	52.847	7,929
2023-10-19	59.152	59.744	57.868	59.250	54.858	18,793
2023-10-18	58.460	59.843	57.473	58.757	54.401	13,505
2023-10-17	59.250	60.238	59.250	59.843	55.407	20,617
2023-10-16	59.250	59.250	59.053	59.250	54.858	6,069
2023-10-13	59.942	59.942	58.559	58.954	54.584	73,510
2023-10-12	60.238	62.410	59.744	60.040	55.590	47,743
2023-10-11	60.732	61.028	59.843	59.843	55.407	21,000
2023-10-06	61.324	61.324	60.139	61.028	56.504	14,159
2023-10-05	61.226	61.818	60.732	60.830	56.321	46,048
2023-10-04	62.114	62.114	60.732	61.818	57.235	2,526
2023-10-03	61.917	62.114	60.830	62.015	57.418	1,615
2023-10-02	63.003	63.003	61.522	61.818	57.235	33,087
2023-09-28	60.732	63.003	60.633	63.003	58.333	28,899
2023-09-27	61.226	62.015	60.732	61.818	57.235	36,487
2023-09-26	63.200	63.200	61.226	61.917	57.327	20,239
2023-09-25	62.509	62.509	62.509	62.509	57.875	3,295
2023-09-22	63.694	63.694	62.410	62.410	57.784	28,350
2023-09-21	63.793	63.892	62.805	63.793	59.064	6,569
2023-09-20	64.089	64.385	62.707	63.003	58.333	54,970
2023-09-19	64.879	65.175	64.089	64.583	59.795	49,801
2023-09-18	63.299	64.978	62.707	63.990	59.247	38,501
2023-09-15	64.385	64.682	63.200	64.484	59.704	41,403
2023-09-14	61.719	65.175	61.719	65.175	60.344	41,414
2023-09-13	60.435	61.818	60.238	61.818	57.235	7,664
2023-09-12	60.633	61.127	60.238	60.238	55.773	4,411
2023-09-11	62.213	62.213	58.757	60.337	55.864	55,016
2023-09-08	64.287	64.287	64.287	64.287	59.521	0
2023-09-07	63.595	64.484	63.595	64.287	59.521	5,325
2023-09-06	63.595	64.484	63.595	63.793	59.064	21,515
2023-09-05	63.497	64.780	63.497	64.287	59.521	15,541
2023-09-04	64.385	64.385	63.299	63.299	58.607	7,332
2023-09-01	66.163	66.163	63.990	64.188	59.430	30,572
2023-08-31	63.398	65.175	63.200	65.175	60.344	46,676
2023-08-30	61.423	63.497	61.226	63.200	58.515	14,621
2023-08-29	60.830	61.621	60.633	61.621	57.053	28,576
2023-08-28	61.324	62.312	60.337	60.929	56.412	18,135
2023-08-25	62.707	62.707	61.028	61.324	56.778	28,561
2023-08-24	68.138	68.138	58.954	61.917	57.327	150,766
2023-08-23	68.237	68.829	67.447	68.138	63.087	26,468
2023-08-22	69.027	69.027	67.348	68.434	63.361	2,354
2023-08-21	67.249	69.027	67.249	67.743	62.721	16,572
2023-08-18	67.940	69.125	67.052	67.743	62.721	28,103
2023-08-17	67.348	69.125	66.953	69.027	63.910	23,561
2023-08-16	67.447	69.422	66.657	67.348	62.355	57,147
2023-08-15	67.052	67.546	66.163	66.361	61.441	28,373
2023-08-14	68.138	69.125	65.867	66.163	61.258	99,209
2023-08-11	71.594	72.285	69.126	70.804	61.520	132,067
2023-08-10	75.149	76.532	71.397	72.285	62.807	158,401
2023-08-09	76.828	77.717	75.347	75.643	65.724	80,053
2023-08-08	76.236	77.322	76.236	77.223	67.097	42,837

← NewerPage 13 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.