E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.350	52.800	49.100	51.400	47.590	341,245
2026-01-19	49.000	51.200	48.900	49.400	45.738	149,332
2026-01-16	51.400	53.100	49.600	50.300	46.571	581,705
2026-01-15	46.600	54.800	46.600	51.800	47.960	450,526
2026-01-14	46.200	48.150	45.000	47.750	44.210	73,623
2026-01-13	46.800	46.800	45.000	46.250	42.822	106,565
2026-01-12	47.500	49.000	46.000	46.950	43.470	135,931
2026-01-09	47.950	48.000	46.850	47.300	43.794	146,185
2026-01-08	51.200	51.200	42.600	47.200	43.701	339,155
2026-01-07	52.300	53.000	48.050	50.200	46.479	584,087
2026-01-06	44.600	48.200	44.500	47.900	44.349	326,458
2026-01-05	45.800	45.800	44.000	44.000	40.738	207,761
2026-01-02	46.750	46.900	44.550	45.800	42.405	109,099
2025-12-31	46.600	48.100	45.300	47.450	43.933	81,006
2025-12-30	47.150	47.150	46.100	46.300	42.868	36,668
2025-12-29	47.100	47.150	46.650	46.900	43.423	24,165
2025-12-26	47.750	47.750	46.200	47.100	43.609	43,015
2025-12-24	47.900	47.900	46.550	47.000	43.516	12,032
2025-12-23	48.100	48.100	47.050	47.350	43.840	37,971
2025-12-22	49.050	49.150	47.800	48.100	44.534	96,965
2025-12-19	46.500	49.950	46.500	48.950	45.321	238,150
2025-12-18	47.500	48.000	45.800	45.800	42.405	15,388
2025-12-17	47.500	49.050	47.400	48.150	44.581	25,573
2025-12-16	48.850	49.550	47.350	48.150	44.581	86,291
2025-12-15	47.000	49.450	46.850	49.150	45.507	94,168
2025-12-12	47.650	48.500	46.300	46.500	43.053	94,416
2025-12-11	47.300	48.300	47.000	47.900	44.349	42,407
2025-12-10	48.950	50.100	48.000	48.850	45.229	67,929
2025-12-09	49.150	49.350	48.100	48.950	45.321	21,630
2025-12-08	47.950	49.950	47.950	49.300	45.645	88,224
2025-12-05	46.450	49.150	45.050	47.900	44.349	199,486
2025-12-04	45.000	46.300	45.000	46.300	42.868	2,344
2025-12-03	45.750	46.450	44.950	46.450	43.007	10,851
2025-12-02	44.200	45.950	44.200	45.700	42.312	45,454
2025-12-01	46.250	46.250	44.950	45.800	42.405	50,051
2025-11-28	46.300	46.300	44.250	46.250	42.822	21,384
2025-11-27	46.750	46.800	45.000	46.150	42.729	33,526
2025-11-26	45.300	47.350	45.100	46.700	43.238	24,670
2025-11-25	44.400	45.450	44.400	45.150	41.803	4,904
2025-11-24	44.500	46.300	44.500	44.600	41.294	32,465
2025-11-21	47.450	47.450	43.650	44.450	41.155	149,691
2025-11-20	45.400	47.600	45.400	47.450	43.933	21,729
2025-11-19	45.600	46.650	45.000	45.500	42.127	85,483
2025-11-18	46.000	46.250	44.750	45.600	42.220	67,706
2025-11-17	46.900	46.900	45.850	46.000	42.590	14,033
2025-11-14	46.900	47.000	45.650	46.950	43.470	7,351
2025-11-13	46.850	48.250	46.050	47.000	43.516	41,019
2025-11-12	47.150	47.300	45.850	46.600	43.146	62,000
2025-11-11	45.900	47.500	45.900	46.300	42.868	41,384
2025-11-10	47.000	48.200	45.150	45.950	42.544	133,775
2025-11-07	48.650	48.750	47.850	48.250	44.673	25,258
2025-11-06	47.700	49.300	47.200	48.650	45.044	145,532
2025-11-05	47.350	47.850	46.150	47.400	43.886	32,238
2025-11-04	46.350	48.550	46.350	47.500	43.979	93,007
2025-11-03	45.400	47.100	45.150	46.400	42.960	29,503
2025-10-31	46.950	46.950	46.950	46.950	43.470	990
2025-10-30	47.800	47.800	46.050	46.050	42.636	27,344
2025-10-29	47.900	48.650	46.950	47.750	44.210	71,366
2025-10-28	48.300	48.300	47.550	47.550	44.025	36,393
2025-10-27	47.700	49.150	47.700	48.400	44.812	75,874

← NewerPage 4 of 5 · 244 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.