E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	48.500	49.000	47.300	47.950	44.396	56,927
2025-10-22	47.600	49.150	47.200	48.650	45.044	91,440
2025-10-21	48.300	49.800	46.950	47.950	44.396	212,774
2025-10-20	49.500	50.000	47.400	48.000	44.442	147,110
2025-10-17	51.000	52.000	48.150	49.500	45.831	283,320
2025-10-16	45.950	50.700	45.950	50.400	46.664	546,515
2025-10-15	44.350	45.150	44.050	44.900	41.572	20,504
2025-10-14	46.450	47.150	44.850	44.850	41.525	71,361
2025-10-13	45.000	46.950	44.200	46.100	42.683	82,681
2025-10-09	47.000	47.950	45.050	46.000	42.590	247,494
2025-10-08	48.600	49.000	47.050	47.950	44.396	87,428
2025-10-07	48.300	50.500	48.300	49.050	45.414	129,832
2025-10-03	49.650	49.650	47.050	48.250	44.673	61,275
2025-10-02	50.400	51.000	49.000	49.650	45.970	75,186
2025-10-01	49.550	52.000	49.350	49.550	45.877	242,216
2025-09-30	49.900	49.900	48.850	49.650	45.970	39,630
2025-09-26	50.100	50.500	48.850	49.850	46.155	78,897
2025-09-25	49.050	51.000	49.000	50.100	46.386	124,519
2025-09-24	52.000	52.000	48.800	49.600	45.923	205,450
2025-09-23	49.850	54.100	49.700	51.500	47.682	511,341
2025-09-22	46.450	51.000	46.450	49.800	46.108	276,937
2025-09-19	45.500	46.500	45.450	46.400	42.960	29,572
2025-09-18	47.350	48.200	45.850	46.350	42.914	143,179
2025-09-17	49.250	50.000	46.850	47.700	44.164	97,402
2025-09-16	47.000	50.000	47.000	49.650	45.970	159,473
2025-09-15	50.400	50.400	46.500	47.150	43.655	211,367
2025-09-12	50.800	51.100	49.750	50.100	46.386	146,381
2025-09-11	53.100	54.200	50.000	50.700	46.942	264,073
2025-09-10	51.800	54.700	51.800	53.000	49.071	308,816
2025-09-09	51.500	55.700	51.500	52.400	48.516	385,480
2025-09-08	52.200	53.200	50.800	51.400	47.590	292,673
2025-09-05	52.200	52.900	50.000	52.200	48.330	430,573
2025-09-04	52.900	55.200	51.400	51.600	47.775	636,656
2025-09-03	50.000	54.000	49.500	53.200	49.256	487,141
2025-09-02	50.000	51.000	48.050	50.100	46.386	177,402
2025-09-01	48.750	52.200	47.900	50.000	46.294	348,127
2025-08-29	50.200	51.100	47.700	48.700	45.090	349,570
2025-08-28	42.900	53.000	42.900	49.150	45.507	838,248
2025-08-27	43.300	44.000	42.200	42.900	39.720	72,412
2025-08-26	43.850	43.900	42.350	43.000	39.812	100,894
2025-08-25	44.300	45.300	43.100	43.350	40.137	231,454
2025-08-22	42.100	42.100	42.100	42.100	38.979	0
2025-08-21	41.700	43.150	41.600	42.100	38.979	228,891
2025-08-20	44.200	44.200	40.450	41.350	38.285	408,682
2025-08-19	43.700	45.250	43.550	44.150	40.877	290,591
2025-08-18	40.500	44.650	40.500	43.500	40.275	567,070
2025-08-15	41.150	42.150	39.850	40.350	37.359	408,096
2025-08-14	37.850	41.200	37.800	41.100	38.053	568,523
2025-08-13	37.650	39.000	36.900	37.500	34.720	498,328
2025-08-12	35.050	38.100	35.050	37.900	35.091	509,595
2025-08-11	34.650	35.250	34.200	35.050	32.452	279,633
2025-08-08	33.950	34.750	33.800	34.650	32.081	153,247
2025-08-07	34.200	34.450	33.200	33.850	31.341	104,686
2025-08-06	32.800	34.150	32.700	34.150	31.618	69,450
2025-08-05	33.100	33.100	32.800	33.100	30.646	39,511
2025-08-04	32.000	32.700	32.000	32.600	30.183	70,350
2025-08-01	32.400	32.400	32.400	32.400	29.998	0
2025-07-31	33.500	33.500	32.300	32.400	29.998	94,308
2025-07-30	32.200	33.650	31.600	32.950	30.507	153,305
2025-07-29	32.100	32.200	31.900	31.950	29.582	19,014

← NewerPage 5 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.