E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	78.013	78.013	76.038	76.828	66.753	49,468
2023-08-04	77.223	79.001	76.236	77.124	67.011	44,679
2023-08-02	78.704	79.297	77.223	77.519	67.354	125,825
2023-08-01	78.704	79.297	78.606	78.704	68.384	15,720
2023-07-31	79.593	79.593	78.309	78.704	68.384	65,463
2023-07-28	79.692	80.976	78.704	79.297	68.898	97,823
2023-07-27	79.396	79.988	78.606	79.099	68.727	88,155
2023-07-26	79.988	81.272	78.704	79.297	68.898	73,000
2023-07-25	82.161	82.852	80.976	81.371	70.700	115,699
2023-07-24	83.148	83.444	81.667	82.161	71.387	34,801
2023-07-21	82.654	82.951	81.469	81.766	71.044	59,276
2023-07-20	83.444	85.222	82.358	83.247	72.331	176,239
2023-07-19	83.247	84.827	81.173	83.642	72.674	213,758
2023-07-18	87.197	90.159	81.667	83.346	72.416	585,205
2023-07-17	79.297	79.297	77.519	77.717	67.526	78,925
2023-07-14	77.124	78.309	76.729	78.309	68.040	48,498
2023-07-13	78.211	78.309	77.026	77.618	67.440	59,613
2023-07-12	78.902	78.902	77.223	77.914	67.697	40,538
2023-07-11	78.112	79.791	76.532	78.013	67.783	161,766
2023-07-10	80.186	80.976	79.593	79.889	69.413	27,390
2023-07-07	79.494	79.988	79.494	79.791	69.327	13,297
2023-07-06	80.581	80.581	79.494	79.988	69.499	18,175
2023-07-05	80.482	81.963	79.297	80.679	70.100	74,525
2023-07-04	80.383	80.482	78.803	80.482	69.928	52,358
2023-07-03	79.494	80.284	78.902	79.099	68.727	144,217
2023-06-30	79.889	80.284	79.001	79.889	69.413	53,329
2023-06-29	79.988	81.272	79.889	80.284	69.757	33,184
2023-06-28	81.864	81.864	78.803	81.568	70.872	79,268
2023-06-27	79.791	81.173	79.692	80.186	69.671	41,889
2023-06-26	82.161	82.161	80.778	80.976	70.357	25,450
2023-06-21	82.753	82.852	81.667	82.457	71.644	33,157
2023-06-20	83.543	83.543	82.161	82.457	71.644	29,927
2023-06-19	82.358	84.629	82.358	82.852	71.987	118,704
2023-06-16	81.667	82.457	81.568	81.568	70.872	60,285
2023-06-15	83.741	83.741	81.864	82.259	71.472	83,393
2023-06-14	83.247	84.234	82.753	83.741	72.759	97,820
2023-06-13	82.556	85.123	82.259	83.148	72.245	78,688
2023-06-12	82.457	83.247	81.963	82.457	71.644	105,389
2023-06-09	81.667	83.346	80.976	82.161	71.387	61,142
2023-06-08	81.568	81.766	78.803	80.778	70.185	129,305
2023-06-07	82.457	82.457	81.371	81.963	71.215	55,662
2023-06-06	81.272	82.457	81.173	81.272	70.615	36,956
2023-06-05	82.457	82.457	81.074	81.469	70.786	51,523
2023-06-02	83.741	83.741	81.963	82.457	71.644	99,442
2023-06-01	83.839	84.234	83.148	83.148	72.245	36,461
2023-05-31	83.839	85.123	82.951	83.642	72.674	121,471
2023-05-30	83.741	84.432	83.543	83.543	72.588	128,959
2023-05-29	84.432	85.814	83.642	84.728	73.618	126,460
2023-05-26	85.913	86.209	83.148	84.136	73.103	137,051
2023-05-25	85.222	86.012	82.951	84.432	73.360	152,915
2023-05-24	86.703	86.703	84.037	85.814	74.561	128,473
2023-05-23	83.938	86.901	80.679	86.802	75.419	313,926
2023-05-22	80.778	84.136	80.778	83.543	72.588	100,050
2023-05-19	82.951	82.951	80.581	81.074	70.443	104,433
2023-05-18	82.358	83.247	81.766	81.864	71.129	92,183
2023-05-17	80.284	82.753	80.284	82.358	71.558	66,386
2023-05-16	78.803	80.284	78.507	79.692	69.242	64,757
2023-05-15	82.951	82.951	78.902	79.692	69.242	95,019
2023-05-12	83.543	83.642	81.272	82.161	71.387	106,058
2023-05-11	86.407	86.407	82.654	83.741	72.759	252,864

← NewerPage 14 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.