E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	53.029	53.029	51.943	52.338	45.475	23,695
2022-08-08	54.313	54.313	52.634	52.930	45.990	7,556
2022-08-05	53.128	55.399	52.733	52.733	45.818	9,029
2022-08-04	53.720	53.720	52.239	53.227	46.247	9,500
2022-08-03	53.325	53.720	52.832	53.523	46.504	9,163
2022-08-02	53.523	53.720	52.338	53.720	46.676	5,781
2022-08-01	53.325	53.622	53.325	53.622	46.590	133
2022-07-29	53.819	53.819	52.930	53.128	46.161	19,322
2022-07-28	52.042	53.819	52.042	53.819	46.762	2,500
2022-07-27	53.227	53.227	51.350	52.535	45.646	6,859
2022-07-26	53.622	53.622	52.338	52.535	45.646	7,902
2022-07-25	55.004	55.004	53.029	53.523	46.504	25,727
2022-07-22	53.325	55.992	52.437	54.313	47.191	107,131
2022-07-21	53.918	53.918	51.153	53.424	46.419	85,405
2022-07-20	54.017	56.288	54.017	54.510	47.362	28,162
2022-07-19	53.819	54.510	53.622	54.017	46.933	15,001
2022-07-18	54.510	54.510	54.313	54.510	47.362	5,603
2022-07-15	54.115	54.510	53.918	54.313	47.191	22,402
2022-07-14	53.622	54.115	53.622	54.115	47.019	8,355
2022-07-13	52.437	54.214	52.437	54.017	46.933	42,169
2022-07-12	53.819	53.819	51.449	52.042	45.217	56,244
2022-07-11	55.597	55.794	54.807	55.794	48.478	9,041
2022-07-08	55.300	56.485	55.103	56.288	48.907	48,036
2022-07-07	54.017	54.510	53.819	54.510	47.362	24,893
2022-07-06	55.992	55.992	52.535	53.819	46.762	17,875
2022-07-05	53.029	55.992	52.042	55.992	48.649	58,049
2022-07-04	56.288	56.288	54.115	54.313	47.191	15,068
2022-07-01	57.374	57.374	55.300	56.683	49.250	22,214
2022-06-30	58.362	58.757	57.572	57.769	50.194	15,068
2022-06-29	59.349	59.448	58.460	58.559	50.880	9,601
2022-06-28	59.448	59.448	59.448	59.448	51.652	1,127
2022-06-27	59.250	59.448	57.275	59.250	51.481	27,584
2022-06-24	59.250	59.250	57.275	59.250	51.481	2,254
2022-06-23	59.250	59.250	56.584	56.782	49.336	17,211
2022-06-22	60.238	60.238	57.868	59.250	50.408	9,277
2022-06-21	59.448	61.818	59.053	60.732	51.669	60,238
2022-06-20	62.805	62.805	59.250	59.250	50.408	27,404
2022-06-17	63.990	64.978	63.497	63.497	54.021	37,615
2022-06-16	65.077	69.422	64.188	64.188	54.609	58,457
2022-06-15	62.904	65.077	62.904	63.003	53.601	4,811
2022-06-14	64.188	64.188	62.904	63.892	54.357	8,618
2022-06-13	64.978	65.966	64.484	64.682	55.029	10,559
2022-06-10	66.953	66.953	65.077	66.163	56.289	26,342
2022-06-09	66.064	67.940	66.064	66.953	56.961	23,763
2022-06-08	66.361	66.657	65.274	66.064	56.205	28,676
2022-06-07	67.052	67.447	66.163	67.447	57.381	24,900
2022-06-06	65.077	66.262	64.780	66.262	56.373	6,700
2022-06-02	65.175	67.249	64.188	64.978	55.281	43,065
2022-06-01	64.682	67.644	64.089	67.151	57.129	35,700
2022-05-31	64.682	67.151	64.188	65.175	55.449	20,819
2022-05-30	67.447	67.447	64.287	64.287	54.693	54,926
2022-05-27	68.533	68.928	65.077	67.447	57.381	73,027
2022-05-26	65.373	69.619	65.175	68.533	58.306	130,563
2022-05-25	61.225	65.274	60.633	65.175	55.449	102,732
2022-05-24	59.250	61.917	58.065	61.028	51.921	126,480
2022-05-23	57.275	61.127	57.275	59.843	50.912	99,658
2022-05-20	55.399	58.559	55.300	58.559	49.820	34,711
2022-05-19	55.695	55.695	54.313	55.498	47.216	5,301
2022-05-18	55.597	56.782	54.905	56.288	47.888	13,808
2022-05-17	57.374	57.967	54.708	55.695	47.384	32,755

← NewerPage 18 of 21 · 1,216 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.