E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	31.500	32.300	31.500	32.050	29.674	65,809
2025-07-25	32.000	32.100	31.550	31.600	29.258	10,403
2025-07-24	31.400	31.950	31.400	31.800	29.443	6,751
2025-07-23	31.150	31.950	31.100	31.700	29.350	64,295
2025-07-22	31.150	32.100	31.000	31.100	28.795	39,402
2025-07-21	30.850	32.300	30.850	31.050	28.748	50,042
2025-07-18	31.200	31.200	30.350	30.800	28.517	42,800
2025-07-17	30.500	30.800	30.450	30.800	28.517	61,618
2025-07-16	30.350	30.450	30.050	30.350	28.100	56,674
2025-07-15	31.200	31.200	30.200	30.600	28.332	80,931
2025-07-14	31.900	31.900	30.500	31.100	28.795	24,613
2025-07-11	32.100	32.300	31.350	31.850	29.489	106,401
2025-07-10	32.300	33.000	32.000	32.100	29.720	55,917
2025-07-09	32.000	32.400	31.950	32.100	29.720	68,277
2025-07-08	32.800	32.800	32.100	32.350	29.952	7,401
2025-07-07	32.850	32.950	32.000	32.900	30.461	16,018
2025-07-04	32.950	33.000	32.350	32.350	29.952	14,976
2025-07-03	33.850	33.850	32.450	32.950	30.507	39,919
2025-07-02	33.950	34.050	32.500	32.850	30.415	16,917
2025-07-01	33.150	33.950	33.150	33.950	31.433	15,166
2025-06-30	34.500	34.500	32.900	33.000	30.554	34,726
2025-06-27	35.000	35.000	33.850	34.350	31.804	43,034
2025-06-26	33.350	35.000	33.300	34.500	31.943	90,613
2025-06-25	32.200	35.150	32.050	34.000	31.480	165,895
2025-06-24	32.150	32.200	31.500	32.200	29.813	15,115
2025-06-23	32.100	32.250	32.000	32.100	29.720	23,865
2025-06-20	32.150	32.450	32.100	32.400	29.998	25,130
2025-06-19	32.250	32.700	32.100	32.450	30.045	24,199
2025-06-18	32.950	33.000	32.200	32.600	30.183	41,009
2025-06-17	32.300	32.950	32.250	32.550	30.137	33,637
2025-06-16	32.450	32.450	31.600	32.300	29.906	42,614
2025-06-13	32.000	32.450	31.600	31.900	29.535	27,912
2025-06-12	32.000	32.000	31.500	32.000	29.628	16,308
2025-06-11	31.400	32.050	30.450	31.500	29.165	68,240
2025-06-10	31.150	32.050	31.050	31.800	29.443	36,052
2025-06-09	32.000	32.700	31.400	31.900	29.535	52,103
2025-06-06	30.950	31.050	30.950	30.950	28.656	17,409
2025-06-05	30.400	31.100	29.800	30.650	28.378	57,000
2025-06-04	30.500	31.200	30.400	30.400	28.146	28,516
2025-06-03	31.000	31.000	30.000	31.000	28.702	13,673
2025-06-02	31.950	32.950	29.900	30.900	28.609	53,942
2025-05-29	34.450	34.450	31.950	32.250	29.859	78,249
2025-05-28	34.650	35.100	34.500	35.000	32.406	31,926
2025-05-27	35.400	35.400	34.350	34.650	32.081	13,028
2025-05-26	36.000	36.000	34.900	35.400	32.776	27,402
2025-05-23	36.250	37.150	35.500	35.550	32.915	27,930
2025-05-22	36.800	38.350	36.050	37.100	34.350	75,090
2025-05-21	35.750	37.100	35.500	36.950	34.211	65,571
2025-05-20	35.150	35.950	34.200	35.950	33.285	50,031
2025-05-19	33.950	35.400	33.200	35.150	32.544	57,511
2025-05-16	33.350	33.950	33.200	33.850	31.341	45,990
2025-05-15	34.000	34.300	32.000	33.350	30.878	65,772
2025-05-14	35.000	35.100	33.350	34.150	31.618	47,635
2025-05-13	34.500	35.500	34.500	35.000	32.406	121,074
2025-05-12	33.100	34.500	32.500	34.050	31.526	115,678
2025-05-09	31.800	33.100	31.600	33.100	30.646	97,210
2025-05-08	32.000	32.000	31.200	31.650	29.304	41,024
2025-05-07	32.500	32.500	30.700	31.750	29.396	127,441
2025-05-06	30.300	32.300	29.700	32.000	29.628	89,537
2025-05-05	30.900	30.950	29.000	30.650	28.378	148,245

← NewerPage 6 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.