E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	121.00	144.00	113.00	140.50	130.08	947,370
2026-04-27	128.50	129.00	109.50	120.50	111.57	794,011
2026-04-24	132.00	135.00	122.00	128.00	118.51	753,542
2026-04-23	145.50	153.50	116.00	131.50	121.75	1,357,727
2026-04-22	157.50	158.50	129.00	144.00	133.33	1,333,634
2026-04-21	161.00	172.00	139.00	153.50	142.12	1,979,063
2026-04-20	112.00	161.00	112.00	161.00	149.07	2,663,130
2026-04-17	95.100	113.00	94.200	110.50	102.31	1,797,351
2026-04-16	93.600	97.700	90.000	94.800	87.773	715,895
2026-04-15	90.200	98.000	88.000	93.600	86.662	725,752
2026-04-14	88.000	91.000	86.000	90.200	83.514	422,794
2026-04-13	89.900	90.800	87.500	88.500	81.940	384,226
2026-04-10	83.000	90.000	82.400	89.300	82.680	668,140
2026-04-09	81.500	84.200	81.500	82.600	76.477	302,841
2026-04-08	80.000	81.900	79.000	81.200	75.181	522,309
2026-04-07	83.000	84.500	79.400	79.400	73.514	266,431
2026-04-02	82.900	86.300	81.500	82.300	76.199	330,248
2026-04-01	84.000	87.100	79.600	82.900	76.755	421,180
2026-03-31	89.400	90.400	82.800	84.000	77.773	459,314
2026-03-30	91.300	92.200	88.000	89.700	83.051	377,041
2026-03-27	91.100	95.800	86.200	91.200	84.439	823,232
2026-03-26	86.000	96.800	85.700	94.900	87.865	1,164,901
2026-03-25	85.500	90.300	83.100	85.500	79.162	891,397
2026-03-24	81.400	86.000	80.000	85.300	78.977	997,311
2026-03-23	77.900	83.100	75.500	81.300	75.273	695,878
2026-03-20	76.200	80.100	76.000	77.800	72.033	265,823
2026-03-19	77.900	78.000	74.100	75.000	69.440	285,953
2026-03-18	77.400	81.000	77.400	78.200	72.403	539,070
2026-03-17	73.300	80.700	73.300	78.600	72.773	855,101
2026-03-16	71.000	75.700	70.100	72.800	67.403	300,857
2026-03-13	72.500	75.300	71.000	71.000	65.737	358,302
2026-03-12	69.600	73.500	69.600	72.500	67.126	725,969
2026-03-11	64.800	71.000	64.000	69.600	64.441	776,767
2026-03-10	62.200	64.800	62.200	64.000	59.256	197,795
2026-03-09	63.500	63.500	59.600	61.600	57.034	311,988
2026-03-06	62.800	65.200	62.100	64.400	59.626	225,260
2026-03-05	61.100	65.800	60.500	62.500	57.867	246,354
2026-03-04	64.200	64.200	59.900	61.000	56.478	345,556
2026-03-03	65.100	65.100	62.600	63.800	59.071	431,769
2026-03-02	64.500	65.500	61.000	64.800	59.996	364,061
2026-02-26	60.200	66.400	60.200	64.600	59.811	825,302
2026-02-25	60.000	60.200	58.800	60.000	55.552	105,956
2026-02-24	60.400	60.400	59.000	59.600	55.182	151,607
2026-02-23	59.800	63.300	59.600	60.000	55.552	458,192
2026-02-11	59.900	62.800	57.800	58.500	54.163	589,915
2026-02-10	58.300	60.200	57.200	59.100	54.719	148,801
2026-02-09	61.000	62.200	57.800	58.500	54.163	714,065
2026-02-06	61.400	63.200	57.000	61.900	57.311	838,580
2026-02-05	50.500	64.000	50.500	61.200	56.663	1,509,871
2026-02-04	50.500	52.200	49.450	51.900	48.053	102,475
2026-02-03	49.300	53.000	49.300	50.500	46.756	153,052
2026-02-02	49.800	50.700	49.000	49.650	45.970	141,222
2026-01-30	50.900	51.700	49.750	50.000	46.294	144,518
2026-01-29	50.700	51.600	50.200	50.200	46.479	96,096
2026-01-28	51.200	51.900	50.300	50.800	47.034	74,157
2026-01-27	50.700	53.800	50.700	51.300	47.497	231,314
2026-01-26	51.800	51.900	50.400	51.500	47.682	97,038
2026-01-23	54.000	54.400	50.300	51.400	47.590	214,625
2026-01-22	52.600	55.000	52.600	53.800	49.812	320,027
2026-01-21	51.300	54.700	51.100	52.900	48.979	649,156

← NewerPage 3 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.