E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	51.054	52.832	50.165	50.560	43.930	214,597
2022-11-01	48.487	51.745	48.388	50.955	44.274	394,115
2022-10-31	46.512	49.573	44.290	49.277	42.815	394,707
2022-10-28	43.500	46.462	43.500	44.635	38.782	144,167
2022-10-27	40.389	43.450	40.389	42.907	37.281	44,199
2022-10-26	40.833	40.982	40.340	40.340	35.050	13,561
2022-10-25	41.426	41.426	41.426	41.426	35.994	3,348
2022-10-24	41.870	42.957	41.870	41.969	36.466	46,777
2022-10-21	40.685	40.685	40.685	40.685	35.350	0
2022-10-20	42.315	42.315	40.488	40.685	35.350	10,279
2022-10-19	42.413	42.413	41.031	41.031	35.650	1,121
2022-10-18	41.722	41.772	41.673	41.772	36.294	1,283
2022-10-17	41.525	41.574	40.537	40.537	35.222	10,056
2022-10-14	41.475	42.660	41.475	42.611	37.023	57,934
2022-10-13	42.463	42.463	41.278	41.278	35.865	20,659
2022-10-12	42.512	42.512	41.821	42.463	36.895	5,859
2022-10-11	42.808	42.858	42.315	42.364	36.809	14,515
2022-10-07	43.450	43.944	43.204	43.204	37.538	15,207
2022-10-06	43.401	44.734	43.401	44.537	38.696	5,759
2022-10-05	43.599	43.697	43.401	43.401	37.710	25,124
2022-10-04	44.932	45.030	42.957	43.747	38.010	34,890
2022-10-03	41.623	45.376	41.475	45.376	39.426	86,077
2022-09-30	42.611	42.759	41.475	41.821	36.337	39,701
2022-09-29	44.537	44.586	44.191	44.191	38.396	30,705
2022-09-28	46.018	46.018	44.438	44.438	38.611	33,261
2022-09-27	46.413	46.413	45.771	45.919	39.898	56,873
2022-09-26	48.092	48.289	46.907	47.055	40.884	26,848
2022-09-23	48.536	48.536	48.190	48.536	42.171	14,777
2022-09-22	51.153	51.153	51.153	51.153	44.445	0
2022-09-21	51.153	51.153	51.153	51.153	44.445	0
2022-09-20	51.153	51.153	51.153	51.153	44.445	0
2022-09-19	51.153	51.153	51.153	51.153	44.445	0
2022-09-16	51.054	51.252	50.659	51.153	44.445	7,165
2022-09-15	50.659	51.153	50.560	51.153	44.445	5,480
2022-09-14	51.153	51.153	49.672	50.659	44.016	5,319
2022-09-13	51.252	51.350	50.165	51.252	44.531	19,370
2022-09-12	51.153	51.252	49.968	51.252	44.531	13,873
2022-09-08	51.153	51.153	49.474	51.153	44.445	3,381
2022-09-07	51.054	51.153	49.573	51.153	44.445	10,045
2022-09-06	50.462	51.252	50.165	50.363	43.759	15,670
2022-09-05	51.153	51.153	49.375	49.672	43.158	12,097
2022-09-02	51.153	51.153	51.153	51.153	44.445	1,584
2022-09-01	49.770	51.449	49.770	51.153	44.445	20,168
2022-08-31	49.573	50.363	49.573	50.363	43.759	23,651
2022-08-30	49.770	51.449	49.573	50.857	44.188	9,118
2022-08-29	50.363	50.363	49.227	49.869	43.330	19,441
2022-08-26	51.350	51.449	50.758	50.758	44.102	24,125
2022-08-25	51.548	51.745	50.857	51.350	44.617	55,093
2022-08-24	50.659	51.647	50.659	50.857	44.188	23,662
2022-08-23	53.424	53.424	51.153	51.350	44.617	25,745
2022-08-22	51.647	52.535	51.647	52.535	45.646	692
2022-08-19	53.523	53.523	51.647	52.437	45.561	11,277
2022-08-18	51.844	53.424	51.844	53.424	46.419	17,300
2022-08-17	51.844	52.535	51.647	52.437	45.561	6,166
2022-08-16	53.325	53.325	51.844	52.042	45.217	42,927
2022-08-15	50.758	52.239	50.758	51.350	44.617	17,054
2022-08-12	52.535	52.535	51.153	51.153	44.445	14,036
2022-08-11	52.239	52.832	51.745	52.140	45.303	17,858
2022-08-10	52.832	52.930	52.338	52.338	45.475	4,531
2022-08-09	53.029	53.029	51.943	52.338	45.475	23,695

← NewerPage 17 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.