E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	59.645	61.127	59.547	60.337	52.425	159,296
2023-02-06	59.053	60.337	59.053	59.843	51.996	84,640
2023-02-03	58.263	59.349	56.979	58.954	51.223	27,261
2023-02-02	58.362	61.324	58.065	59.152	51.395	302,917
2023-02-01	56.979	59.448	56.090	57.967	50.365	271,897
2023-01-31	56.683	57.967	55.893	57.078	49.593	55,522
2023-01-30	58.658	58.658	57.078	57.374	49.851	66,946
2023-01-17	58.658	58.757	56.288	58.559	50.880	43,857
2023-01-16	60.830	61.917	59.250	61.324	53.283	134,345
2023-01-13	60.534	62.509	59.942	60.929	52.939	68,890
2023-01-12	61.028	61.225	60.040	60.040	52.167	70,440
2023-01-11	59.843	63.102	59.843	61.225	53.197	224,696
2023-01-10	59.942	60.337	59.250	59.843	51.996	51,608
2023-01-09	59.053	60.633	59.053	59.942	52.081	141,696
2023-01-06	58.954	58.954	58.460	58.460	50.794	2,523
2023-01-05	56.979	62.114	56.979	61.127	53.111	203,447
2023-01-04	56.584	56.683	56.288	56.683	49.250	9,487
2023-01-03	55.992	56.782	55.992	56.782	49.336	3,387
2022-12-30	56.979	56.979	54.313	55.202	47.963	59,769
2022-12-29	57.275	59.448	56.288	56.782	49.336	93,169
2022-12-28	58.362	58.460	58.263	58.263	50.623	9,174
2022-12-27	58.658	58.658	58.362	58.362	50.709	6,948
2022-12-26	58.362	58.460	58.263	58.460	50.794	22,334
2022-12-23	58.460	59.349	58.460	58.658	50.966	15,109
2022-12-22	58.954	59.349	58.559	58.757	51.052	82,857
2022-12-21	58.757	59.349	58.263	58.757	51.052	49,459
2022-12-20	59.448	59.744	58.263	58.559	50.880	14,803
2022-12-19	58.460	59.744	58.263	58.757	51.052	165,540
2022-12-16	59.942	59.942	58.263	58.757	51.052	90,990
2022-12-15	61.423	61.917	60.040	61.423	53.368	52,784
2022-12-14	61.522	61.620	60.139	60.238	52.339	65,810
2022-12-13	60.929	63.102	60.929	61.028	53.025	173,168
2022-12-12	61.818	61.818	60.534	60.830	52.854	273,079
2022-12-09	61.324	63.694	61.324	61.917	53.797	48,476
2022-12-08	61.127	63.694	60.732	61.423	53.368	150,962
2022-12-07	61.423	61.620	59.843	60.732	52.768	60,417
2022-12-06	60.139	62.707	60.040	60.633	52.682	406,488
2022-12-05	61.917	61.917	61.324	61.324	53.283	19,769
2022-12-02	62.904	63.003	61.127	62.213	54.055	19,534
2022-12-01	62.312	65.373	61.522	61.522	53.454	210,010
2022-11-30	62.312	62.608	61.423	62.015	53.883	75,719
2022-11-29	61.917	62.509	60.238	62.015	53.883	141,048
2022-11-28	60.534	63.892	58.263	61.423	53.368	110,429
2022-11-25	58.559	63.102	58.263	60.732	52.768	470,927
2022-11-24	53.424	59.744	53.424	58.954	51.223	718,927
2022-11-23	54.905	55.103	53.720	53.819	46.762	117,317
2022-11-22	52.338	55.597	51.449	54.412	47.277	360,745
2022-11-21	52.634	52.634	51.647	51.647	44.874	10,190
2022-11-18	51.350	52.634	51.350	52.140	45.303	48,106
2022-11-17	51.943	53.227	50.659	51.548	44.788	89,702
2022-11-16	52.437	52.437	50.857	51.943	45.131	40,238
2022-11-15	53.029	53.128	52.338	52.437	45.561	45,204
2022-11-14	52.535	54.807	52.535	53.720	46.676	81,446
2022-11-11	53.029	53.325	52.239	52.239	45.389	27,457
2022-11-10	53.227	53.227	52.338	52.930	45.990	31,252
2022-11-09	53.227	53.720	53.029	53.227	46.247	30,466
2022-11-08	53.128	53.918	51.548	52.634	45.732	160,463
2022-11-07	51.449	54.313	50.857	52.140	45.303	213,788
2022-11-04	51.548	51.548	50.067	51.449	44.703	50,243
2022-11-03	49.968	50.758	49.375	50.758	44.102	83,521

← NewerPage 16 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.