E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	73.300	73.300	70.200	70.600	65.366	61,282
2026-07-22	72.500	74.500	72.200	73.000	67.589	48,859
2026-07-21	68.800	74.900	67.700	74.400	68.885	102,199
2026-07-20	70.000	70.000	66.300	67.700	62.681	570,358
2026-07-17	70.000	72.500	67.800	70.000	64.811	146,582
2026-07-16	73.200	73.500	71.200	72.000	66.663	151,356
2026-07-15	74.800	74.800	72.500	74.300	68.792	70,157
2026-07-14	80.100	80.100	72.500	74.300	68.792	160,433
2026-07-13	81.500	82.000	79.200	80.000	74.070	124,059
2026-07-10	81.800	81.800	81.800	81.800	75.736	0
2026-07-09	81.700	83.500	81.500	81.800	75.736	61,514
2026-07-08	86.700	86.700	81.000	82.300	76.199	174,388
2026-07-07	90.400	90.900	86.500	88.000	81.477	46,688
2026-07-06	89.700	93.000	89.100	90.500	83.791	100,426
2026-07-03	88.500	90.500	88.500	90.000	83.328	71,943
2026-07-02	90.600	92.000	88.100	89.000	82.402	175,463
2026-07-01	90.300	96.500	89.800	90.700	83.976	122,211
2026-06-30	84.300	92.300	84.300	90.100	83.421	88,231
2026-06-29	88.000	88.000	81.700	85.400	79.069	139,843
2026-06-26	90.700	90.700	85.600	87.200	80.736	118,134
2026-06-25	92.700	92.700	89.600	90.800	84.069	55,269
2026-06-24	93.700	94.300	91.500	92.500	85.643	53,084
2026-06-23	97.400	97.400	92.600	93.700	86.754	100,682
2026-06-22	105.00	105.50	93.500	96.900	89.717	530,634
2026-06-18	81.100	107.00	80.700	104.50	96.753	579,918
2026-06-17	86.400	87.300	80.500	81.400	75.366	425,953
2026-06-16	89.500	90.300	86.700	87.200	80.736	211,110
2026-06-15	91.800	92.100	86.000	89.100	82.495	356,732
2026-06-12	92.600	97.100	91.900	91.900	85.088	94,187
2026-06-11	90.700	92.900	89.300	92.700	85.828	183,682
2026-06-10	94.900	94.900	90.700	92.300	85.458	132,524
2026-06-09	92.900	95.700	91.700	95.200	88.143	189,307
2026-06-08	97.000	97.000	89.700	92.800	85.921	267,100
2026-06-05	104.50	105.00	99.700	101.00	93.513	301,691
2026-06-04	105.50	106.00	103.50	104.50	96.753	116,985
2026-06-03	105.00	108.00	103.00	104.50	96.753	128,968
2026-06-02	112.50	112.50	102.50	105.50	97.679	202,234
2026-06-01	115.50	116.50	106.50	112.50	104.16	229,265
2026-05-29	101.50	119.50	101.00	114.50	106.01	531,901
2026-05-28	102.50	105.00	99.800	102.00	94.439	195,678
2026-05-27	104.50	105.50	101.50	104.50	96.753	251,736
2026-05-26	105.00	106.00	101.00	103.50	95.828	224,173
2026-05-25	107.50	108.00	100.00	105.00	97.216	524,268
2026-05-22	111.50	113.00	107.50	109.00	100.92	163,180
2026-05-21	110.50	116.50	107.00	111.00	102.77	461,310
2026-05-20	106.00	106.00	99.600	105.00	97.216	399,746
2026-05-19	111.00	111.50	103.00	104.00	96.291	177,707
2026-05-18	113.50	113.50	104.00	110.00	101.85	475,849
2026-05-15	111.00	121.00	110.00	113.50	105.09	300,179
2026-05-14	114.50	116.50	106.50	110.50	102.31	475,788
2026-05-13	120.50	120.50	113.50	115.50	106.94	287,947
2026-05-12	121.50	126.50	116.00	120.00	111.10	272,366
2026-05-11	150.50	150.50	99.800	126.50	117.12	1,398,386
2026-05-08	150.50	150.50	141.00	146.00	135.18	399,874
2026-05-07	155.50	155.50	146.00	149.50	138.42	509,415
2026-05-06	160.50	161.50	146.50	155.50	143.97	777,445
2026-05-05	158.50	163.00	149.00	159.50	147.68	937,660
2026-05-04	136.00	163.00	132.00	161.50	149.53	1,371,133
2026-04-30	136.50	140.00	132.00	136.50	126.38	303,498
2026-04-29	144.00	147.00	129.50	136.50	126.38	389,507

← NewerPage 2 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.