E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.900	30.950	29.000	30.650	28.378	148,245
2025-05-02	30.800	31.000	29.900	30.900	28.609	50,487
2025-04-30	31.400	31.400	29.650	30.800	28.517	71,016
2025-04-29	30.000	32.400	28.700	30.900	28.609	129,327
2025-04-28	31.950	31.950	28.050	29.800	27.591	174,141
2025-04-25	29.150	33.950	29.150	31.450	29.119	272,636
2025-04-24	26.800	30.000	26.800	29.600	27.406	186,973
2025-04-23	26.600	26.950	26.000	26.800	24.813	44,294
2025-04-22	26.100	26.850	26.100	26.600	24.628	4,311
2025-04-21	27.200	27.200	26.300	26.500	24.536	26,731
2025-04-18	27.800	27.800	26.700	26.700	24.721	29,142
2025-04-17	27.900	27.900	27.400	27.750	25.693	76,431
2025-04-16	28.000	28.800	27.400	27.800	25.739	30,003
2025-04-15	26.950	28.250	26.500	28.100	26.017	95,344
2025-04-14	27.700	28.600	26.600	26.950	24.952	115,566
2025-04-11	29.450	29.500	27.600	28.500	26.387	34,568
2025-04-10	27.000	30.200	27.000	30.050	27.822	129,040
2025-04-09	28.300	28.350	26.700	27.000	24.999	127,441
2025-04-08	27.700	28.300	27.500	28.300	26.202	103,164
2025-04-07	34.850	34.850	27.550	27.550	25.508	227,273
2025-04-02	35.350	35.400	34.800	34.850	32.267	16,349
2025-04-01	35.400	35.450	34.850	35.100	32.498	42,821
2025-03-31	36.050	36.050	35.000	35.150	32.544	136,273
2025-03-28	36.500	36.500	35.700	36.050	33.378	161,006
2025-03-27	36.850	37.000	36.350	36.800	34.072	85,847
2025-03-26	37.300	37.300	36.600	37.000	34.257	25,521
2025-03-25	39.850	39.850	36.500	37.200	34.442	273,403
2025-03-24	40.000	41.000	39.350	39.900	36.942	68,815
2025-03-21	39.950	40.250	39.450	40.050	37.081	66,798
2025-03-20	40.150	40.950	39.900	40.300	37.313	22,471
2025-03-19	40.700	40.950	39.750	40.350	37.359	30,515
2025-03-18	39.850	40.950	39.850	40.650	37.637	20,280
2025-03-17	40.950	41.000	39.800	40.900	37.868	26,670
2025-03-14	41.400	41.400	39.450	40.100	37.127	42,472
2025-03-13	42.250	42.250	40.600	41.400	38.331	42,023
2025-03-12	41.850	42.950	40.900	42.950	39.766	26,457
2025-03-11	42.050	42.800	40.900	41.950	38.840	31,550
2025-03-10	42.400	43.000	41.800	42.800	39.627	55,908
2025-03-07	42.550	43.000	41.650	42.400	39.257	33,300
2025-03-06	41.550	42.600	41.500	42.450	39.303	6,854
2025-03-05	42.000	43.000	41.900	42.600	39.442	42,326
2025-03-04	42.200	42.200	41.100	42.000	38.887	33,938
2025-03-03	42.450	42.450	41.500	42.100	38.979	39,433
2025-02-27	43.100	43.100	41.900	42.450	39.303	23,708
2025-02-26	42.900	43.300	41.550	43.100	39.905	27,767
2025-02-25	43.400	43.400	41.800	42.850	39.674	33,449
2025-02-24	43.550	44.450	42.250	43.400	40.183	34,845
2025-02-21	43.500	45.000	43.000	44.950	41.618	50,189
2025-02-20	44.150	44.150	41.500	43.450	40.229	116,254
2025-02-19	44.150	45.500	42.250	43.950	40.692	64,001
2025-02-18	46.050	46.050	43.100	44.750	41.433	79,337
2025-02-17	45.900	47.300	45.200	46.200	42.775	38,407
2025-02-14	46.450	46.500	45.200	46.200	42.775	11,737
2025-02-13	44.350	48.200	44.300	46.550	43.099	153,805
2025-02-12	43.000	46.950	42.850	45.250	41.896	259,733
2025-02-11	43.200	43.950	41.750	41.850	38.748	70,693
2025-02-10	44.950	45.000	42.750	43.500	40.275	18,206
2025-02-07	43.950	44.950	42.400	44.950	41.618	56,112
2025-02-06	42.450	43.900	42.000	43.150	39.951	26,578
2025-02-05	41.000	43.900	40.850	42.250	39.118	151,942

← NewerPage 7 of 21 · 1,216 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.