E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	58.460	58.757	56.387	58.362	49.652	17,032
2022-05-13	57.473	58.460	57.473	58.460	49.736	10,207
2022-05-12	58.065	59.843	56.584	57.473	48.896	37,482
2022-05-11	56.683	59.744	56.387	57.967	49.316	62,163
2022-05-10	55.794	56.189	54.214	56.090	47.720	19,845
2022-05-09	59.349	59.744	55.992	56.189	47.804	102,931
2022-05-06	62.707	62.707	59.053	60.040	51.080	71,767
2022-05-05	63.398	63.990	62.608	63.102	53.685	49,295
2022-05-04	65.570	65.570	62.213	62.904	53.517	46,637
2022-05-03	65.274	66.657	63.299	65.274	55.533	30,646
2022-04-29	65.077	65.669	65.077	65.373	55.617	31,587
2022-04-28	63.892	66.361	63.892	66.361	56.457	20,903
2022-04-27	67.249	67.348	63.892	64.583	54.945	102,272
2022-04-26	69.520	70.409	67.052	67.447	57.381	67,147
2022-04-25	72.779	72.779	68.138	69.126	58.810	85,658
2022-04-22	77.717	77.717	72.187	73.372	62.422	103,979
2022-04-21	78.902	78.902	76.038	77.519	65.951	22,183
2022-04-20	80.284	80.581	78.902	79.198	67.379	22,948
2022-04-19	79.001	81.074	79.001	79.692	67.799	56,855
2022-04-18	79.001	79.001	77.519	78.013	66.371	34,028
2022-04-15	79.889	79.889	78.309	79.001	67.211	25,308
2022-04-14	76.927	80.877	74.853	80.087	68.135	76,797
2022-04-13	76.927	76.927	75.149	75.446	64.187	25,650
2022-04-12	77.223	77.421	76.334	77.223	65.699	64,090
2022-04-11	78.704	79.297	76.729	76.729	65.279	79,225
2022-04-08	81.173	81.469	77.519	80.284	68.303	83,984
2022-04-07	83.741	83.938	81.074	81.074	68.975	67,774
2022-04-06	85.617	85.617	84.234	84.531	71.916	21,313
2022-04-01	84.926	85.716	84.333	84.728	72.084	74,269
2022-03-31	86.802	88.086	83.839	86.802	73.848	56,700
2022-03-30	87.592	88.876	86.999	87.197	74.184	18,745
2022-03-29	88.283	88.283	86.506	86.506	73.596	14,216
2022-03-28	88.678	88.876	87.394	88.876	75.612	10,170
2022-03-25	88.876	89.764	88.579	89.666	76.285	19,806
2022-03-24	89.172	89.172	86.901	88.777	75.528	19,826
2022-03-23	88.876	89.468	88.579	88.974	75.696	20,953
2022-03-22	87.691	87.987	86.407	87.987	74.856	15,291
2022-03-21	87.789	87.789	85.913	87.789	74.688	15,098
2022-03-18	87.493	87.493	84.926	86.209	73.344	41,190
2022-03-17	87.394	91.048	86.111	86.209	73.344	163,110
2022-03-16	88.184	88.184	84.926	86.407	73.512	63,302
2022-03-15	86.209	87.098	85.518	85.617	72.840	24,870
2022-03-14	89.369	89.369	87.394	87.394	74.352	76,118
2022-03-11	89.666	90.653	88.579	89.271	75.948	42,428
2022-03-10	90.061	94.208	90.061	91.443	77.797	33,116
2022-03-09	87.789	90.061	86.999	90.061	76.621	38,319
2022-03-08	89.567	89.863	87.098	87.888	74.772	61,608
2022-03-07	91.937	91.937	88.876	90.061	76.621	67,283
2022-03-04	93.616	93.813	91.542	93.813	79.813	38,164
2022-03-03	92.826	95.097	92.727	93.319	79.393	54,282
2022-03-02	96.084	96.084	93.122	93.122	79.225	64,635
2022-03-01	97.763	98.751	96.282	96.973	82.502	122,738
2022-02-25	97.664	99.738	97.566	98.751	84.014	86,661
2022-02-24	105.17	105.66	96.479	98.059	83.426	256,607
2022-02-23	99.245	106.16	97.467	103.19	87.794	236,131
2022-02-22	99.245	99.738	97.566	99.738	84.854	56,281
2022-02-21	96.183	101.71	96.183	99.738	84.854	223,313
2022-02-18	97.368	97.467	96.084	97.467	82.922	59,114
2022-02-17	97.862	98.652	95.986	97.467	82.922	99,042
2022-02-16	95.097	99.245	95.097	97.763	83.174	172,365

← NewerPage 19 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.