E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	43.500	43.500	42.150	43.000	39.812	5,547
2024-10-28	41.750	43.700	41.750	43.500	40.275	48,810
2024-10-25	41.450	43.550	40.900	42.900	39.720	72,104
2024-10-24	41.850	42.000	40.050	41.500	38.424	40,807
2024-10-23	42.900	42.900	41.850	41.850	38.748	1,122
2024-10-22	43.400	43.450	41.850	42.850	39.674	39,953
2024-10-21	43.450	43.500	42.650	43.500	40.275	13,289
2024-10-18	43.650	44.100	43.000	43.100	39.905	11,961
2024-10-17	42.550	43.600	42.550	43.500	40.275	13,703
2024-10-16	43.950	43.950	42.700	43.000	39.812	18,006
2024-10-15	44.300	44.300	43.400	44.000	40.738	6,112
2024-10-14	44.950	44.950	44.050	44.300	41.016	18,093
2024-10-11	45.000	45.000	44.000	44.500	41.201	10,802
2024-10-09	46.100	46.100	44.500	45.100	41.757	13,916
2024-10-08	46.300	46.300	44.550	46.100	42.683	7,380
2024-10-07	46.250	46.250	44.550	46.250	42.822	1,088
2024-10-04	46.500	46.500	45.750	46.150	42.729	10,542
2024-10-01	47.400	47.950	46.150	47.350	43.840	14,023
2024-09-30	46.300	48.000	45.050	47.750	44.210	38,043
2024-09-27	46.150	46.150	45.050	46.150	42.729	16,284
2024-09-26	45.050	46.350	45.050	46.350	42.914	1,155
2024-09-25	46.950	46.950	45.150	45.900	42.497	5,272
2024-09-24	47.550	47.550	46.000	47.550	44.025	2,121
2024-09-23	45.550	48.000	45.400	47.500	43.979	32,074
2024-09-20	45.800	45.800	45.400	45.550	42.173	13,709
2024-09-19	45.900	45.950	45.350	45.600	42.220	26,885
2024-09-18	46.950	46.950	45.500	45.900	42.497	18,203
2024-09-16	45.950	47.000	45.800	46.700	43.238	9,826
2024-09-13	48.000	48.000	46.500	46.500	43.053	23,345
2024-09-12	47.750	48.450	47.050	47.450	43.933	37,149
2024-09-11	48.600	48.750	46.500	47.750	44.210	26,787
2024-09-10	48.600	49.100	47.000	48.600	44.997	39,778
2024-09-09	48.650	49.100	48.000	48.800	45.183	16,522
2024-09-06	48.450	49.600	47.550	49.300	45.645	40,736
2024-09-05	47.300	48.500	46.650	48.450	44.858	29,705
2024-09-04	48.750	48.750	46.500	47.500	43.979	101,675
2024-09-03	45.650	49.200	45.650	48.650	45.044	145,786
2024-09-02	45.400	46.950	45.400	46.700	43.238	33,255
2024-08-30	45.550	45.750	44.900	45.450	42.081	10,971
2024-08-29	45.950	45.950	45.050	45.550	42.173	2,236
2024-08-28	45.900	46.750	45.000	45.250	41.896	13,523
2024-08-27	46.100	46.200	45.350	45.900	42.497	36,088
2024-08-26	45.000	47.000	44.200	46.250	42.822	91,914
2024-08-23	45.100	45.100	44.100	44.950	41.618	10,913
2024-08-22	44.600	45.150	44.200	45.050	41.711	19,789
2024-08-21	45.500	45.850	44.500	44.950	41.618	27,901
2024-08-20	45.200	45.700	44.650	45.700	42.312	19,672
2024-08-19	46.850	47.050	44.850	45.200	41.849	74,439
2024-08-16	43.650	47.350	43.500	46.750	43.285	135,994
2024-08-15	43.450	44.050	42.800	44.050	40.785	33,948
2024-08-14	43.600	44.250	42.900	43.150	39.951	36,473
2024-08-13	44.000	45.100	43.000	43.950	40.692	30,238
2024-08-12	43.750	44.750	43.500	44.000	40.738	11,730
2024-08-09	43.200	46.350	39.900	43.900	40.646	249,756
2024-08-08	44.900	44.900	43.100	44.000	40.738	19,002
2024-08-07	43.500	45.000	43.250	44.950	41.618	69,763
2024-08-06	44.000	45.700	43.000	43.400	40.183	74,923
2024-08-05	47.000	47.000	43.050	43.050	39.859	89,854
2024-08-02	49.900	49.900	47.800	47.850	44.303	54,331
2024-08-01	49.900	50.000	48.550	49.900	46.201	7,631

← NewerPage 9 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.