E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	46.000	46.000	43.000	43.900	40.646	70,688
2025-01-22	47.150	48.400	46.500	46.700	43.238	51,429
2025-01-21	47.550	49.000	46.050	47.150	43.655	74,908
2025-01-20	46.600	49.500	46.400	47.500	43.979	134,303
2025-01-17	47.150	47.650	46.000	46.200	42.775	76,125
2025-01-16	46.300	47.850	45.150	47.050	43.562	160,539
2025-01-15	46.400	46.500	45.650	46.300	42.868	75,330
2025-01-14	48.750	48.750	45.250	46.200	42.775	147,260
2025-01-13	46.100	50.200	46.100	48.050	44.488	445,142
2025-01-10	46.150	47.150	44.000	45.050	41.711	152,403
2025-01-09	47.050	48.000	45.350	45.350	41.988	174,249
2025-01-08	47.900	47.950	44.950	47.050	43.562	103,657
2025-01-07	51.300	51.500	46.500	47.500	43.979	421,508
2025-01-06	49.700	53.000	48.400	52.400	48.516	875,916
2025-01-03	44.250	47.350	44.100	46.450	43.007	245,289
2025-01-02	42.650	45.450	42.500	44.350	41.062	218,246
2024-12-31	43.250	43.250	41.700	41.800	38.701	44,142
2024-12-30	41.350	44.200	41.200	42.750	39.581	174,415
2024-12-27	41.750	41.950	40.350	41.600	38.516	18,511
2024-12-26	41.500	41.950	41.500	41.900	38.794	1,385
2024-12-25	41.950	42.000	40.500	41.000	37.961	56,659
2024-12-24	42.900	42.900	41.000	41.950	38.840	54,131
2024-12-23	41.200	43.000	41.200	42.650	39.488	65,244
2024-12-20	42.000	42.000	41.000	41.150	38.100	34,894
2024-12-19	42.150	43.000	41.100	42.000	38.887	23,211
2024-12-18	43.150	43.450	42.000	43.000	39.812	2,640
2024-12-17	42.150	43.150	41.700	43.150	39.951	27,872
2024-12-16	43.850	44.100	42.150	42.300	39.164	36,076
2024-12-13	42.200	45.000	42.200	43.850	40.599	138,314
2024-12-12	42.700	43.300	41.850	42.200	39.072	81,998
2024-12-11	42.000	44.300	42.000	42.750	39.581	205,796
2024-12-10	40.350	42.100	40.350	41.850	38.748	37,966
2024-12-09	42.000	42.000	40.300	41.200	38.146	32,116
2024-12-06	41.400	42.550	41.300	41.500	38.424	30,840
2024-12-05	43.750	43.750	41.850	42.750	39.581	45,804
2024-12-04	44.000	44.150	42.800	43.750	40.507	21,099
2024-12-03	44.050	44.150	43.000	44.050	40.785	33,107
2024-12-02	43.750	44.150	42.900	44.100	40.831	30,399
2024-11-29	43.000	47.850	42.000	44.900	41.572	279,318
2024-11-28	42.000	42.000	40.650	41.900	38.794	9,240
2024-11-27	41.550	44.150	40.500	42.000	38.887	142,435
2024-11-26	41.600	41.600	40.550	41.350	38.285	8,267
2024-11-25	41.850	41.900	41.350	41.700	38.609	22,552
2024-11-22	40.600	42.150	40.500	41.900	38.794	39,030
2024-11-21	41.150	41.150	39.350	40.000	37.035	71,873
2024-11-20	40.050	42.400	40.050	41.100	38.053	14,323
2024-11-19	40.150	42.450	40.150	42.400	39.257	43,878
2024-11-18	42.950	42.950	41.900	42.050	38.933	10,533
2024-11-15	44.450	44.450	41.850	43.100	39.905	65,699
2024-11-14	42.750	45.650	42.600	43.500	40.275	111,845
2024-11-13	40.900	44.150	40.300	43.250	40.044	96,219
2024-11-12	42.650	42.850	40.050	40.750	37.729	49,199
2024-11-11	42.900	42.900	41.350	42.700	39.535	2,110
2024-11-08	41.250	43.450	41.200	43.100	39.905	49,649
2024-11-07	41.100	41.950	40.800	41.950	38.840	14,805
2024-11-06	40.800	42.900	40.350	40.800	37.776	82,664
2024-11-05	41.400	41.950	39.850	40.050	37.081	59,047
2024-11-04	41.700	41.700	40.800	40.800	37.776	5,516
2024-11-01	43.450	43.450	41.100	41.100	38.053	19,031
2024-10-30	43.000	43.750	43.000	43.700	40.461	22

← NewerPage 8 of 21 · 1,219 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.