E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	87.493	89.271	85.814	86.604	75.248	116,088
2023-05-09	81.963	93.023	80.976	86.901	75.505	536,993
2023-05-08	81.469	81.963	73.964	80.976	70.357	431,097
2023-05-05	79.988	83.543	79.988	81.864	71.129	109,640
2023-05-04	78.803	82.161	78.211	82.161	71.387	126,957
2023-05-03	78.803	79.099	78.013	78.803	68.469	44,361
2023-05-02	81.272	81.272	78.013	78.507	68.212	132,768
2023-04-28	81.272	83.148	80.679	81.173	70.529	239,848
2023-04-27	78.309	81.173	77.223	81.173	70.529	212,684
2023-04-26	76.729	79.198	75.544	78.211	67.955	159,747
2023-04-25	79.494	80.976	76.828	77.816	67.611	151,775
2023-04-24	77.519	80.383	76.236	79.198	68.813	169,209
2023-04-21	80.877	80.877	76.038	77.124	67.011	253,564
2023-04-20	83.049	83.444	78.507	80.186	69.671	349,289
2023-04-19	82.951	85.024	82.852	83.444	72.502	297,018
2023-04-18	84.728	86.012	83.049	83.346	72.416	218,345
2023-04-17	86.703	86.999	83.247	83.543	72.588	376,278
2023-04-14	83.642	87.197	81.963	86.506	75.162	528,385
2023-04-13	77.026	85.024	77.026	83.444	72.502	689,855
2023-04-12	78.013	78.309	75.742	76.137	66.153	230,933
2023-04-11	78.408	78.606	75.742	78.013	67.783	201,628
2023-04-10	78.606	79.593	74.260	78.309	68.040	400,304
2023-04-07	73.964	80.087	73.866	79.396	68.984	616,637
2023-04-06	68.632	72.681	68.138	71.594	62.206	428,334
2023-03-31	67.249	68.829	66.953	68.434	59.460	244,429
2023-03-30	67.842	69.323	66.657	66.854	58.088	308,640
2023-03-29	66.854	69.027	66.854	67.743	58.860	330,636
2023-03-28	69.817	70.508	64.978	66.953	58.173	686,622
2023-03-27	72.384	73.471	67.842	69.323	60.233	742,976
2023-03-24	62.509	71.397	62.509	71.101	61.777	1,298,312
2023-03-23	60.238	63.003	60.040	61.917	53.797	195,841
2023-03-22	60.040	61.127	59.349	60.139	52.253	77,840
2023-03-21	59.942	61.522	59.250	59.349	51.567	134,421
2023-03-20	56.090	61.522	56.090	59.547	51.738	164,306
2023-03-17	56.189	57.177	55.300	55.992	48.649	125,220
2023-03-16	55.103	56.288	55.103	56.090	48.735	55,941
2023-03-15	56.880	58.460	56.485	56.683	49.250	73,405
2023-03-14	58.362	58.460	56.090	56.782	49.336	116,163
2023-03-13	60.238	60.435	55.103	59.744	51.910	324,233
2023-03-10	63.102	63.299	59.744	60.929	52.939	290,004
2023-03-09	63.595	63.793	62.213	62.509	54.312	83,192
2023-03-08	61.818	63.694	61.225	63.595	55.256	97,285
2023-03-07	63.398	63.694	62.213	63.200	54.913	91,902
2023-03-06	63.497	64.780	62.904	63.398	55.084	146,618
2023-03-03	62.114	64.879	61.917	63.497	55.170	167,108
2023-03-02	62.411	62.411	60.830	61.423	53.368	141,557
2023-03-01	65.373	67.249	61.818	62.114	53.969	225,046
2023-02-24	61.522	67.546	61.522	65.175	56.629	693,601
2023-02-23	62.213	62.608	60.929	61.522	53.454	133,849
2023-02-22	62.114	62.312	59.645	61.620	53.540	143,226
2023-02-21	61.818	62.509	61.324	61.522	53.454	226,926
2023-02-20	61.719	63.497	60.435	61.620	53.540	219,958
2023-02-17	60.139	61.423	60.139	60.337	52.425	75,119
2023-02-16	61.719	62.015	61.225	61.818	53.712	72,949
2023-02-15	62.509	62.608	61.028	61.620	53.540	69,371
2023-02-14	62.509	63.398	61.225	62.213	54.055	142,365
2023-02-13	63.793	63.793	61.324	62.411	54.226	169,326
2023-02-10	67.447	67.546	62.411	63.398	55.084	286,174
2023-02-09	64.879	68.632	64.287	67.447	58.602	779,023
2023-02-08	60.435	65.669	60.337	64.780	56.286	533,999

← NewerPage 15 of 21 · 1,215 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.