E-Elements Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	95.788	97.566	94.801	96.084	81.745	49,381
2022-02-14	94.998	96.084	93.319	95.986	81.661	86,149
2022-02-11	96.776	97.566	95.097	96.677	82.249	83,835
2022-02-10	97.961	99.738	96.479	97.269	82.754	136,017
2022-02-09	96.479	97.961	93.122	97.368	82.838	206,445
2022-02-08	91.048	94.801	91.048	94.702	80.569	85,450
2022-02-07	89.172	91.147	88.876	91.048	77.461	27,352
2022-01-26	87.888	89.369	86.901	88.481	75.276	69,571
2022-01-25	92.036	92.826	86.999	87.888	74.772	166,791
2022-01-24	90.949	93.023	89.962	92.924	79.057	90,977
2022-01-21	94.801	94.998	91.048	92.826	78.973	92,332
2022-01-20	93.813	95.986	93.319	95.196	80.989	142,445
2022-01-19	95.196	95.689	92.628	94.801	80.653	240,021
2022-01-18	95.986	97.566	95.097	96.776	82.334	150,695
2022-01-17	95.887	97.763	95.196	96.578	82.165	254,420
2022-01-14	92.727	97.961	92.727	94.307	80.233	446,941
2022-01-13	87.493	92.628	87.098	92.036	78.301	346,555
2022-01-12	81.074	88.777	81.074	87.592	74.520	189,274
2022-01-11	82.062	82.161	79.593	80.482	68.471	143,041
2022-01-10	85.321	85.814	82.654	83.839	71.328	81,204
2022-01-07	85.913	86.901	85.419	86.111	73.260	49,673
2022-01-06	88.579	88.579	85.617	85.913	73.092	115,333
2022-01-05	88.678	89.271	87.691	88.876	75.612	42,554
2022-01-04	89.073	89.764	88.777	88.777	75.528	65,088
2022-01-03	88.876	90.258	88.777	90.258	76.789	22,836
2021-12-30	91.739	91.739	88.777	89.369	76.033	64,405
2021-12-29	91.048	91.246	88.777	91.048	77.461	57,073
2021-12-28	88.777	90.456	87.493	90.159	76.705	64,247
2021-12-27	90.851	90.851	86.604	88.086	74.940	109,126
2021-12-24	91.048	91.147	89.567	89.863	76.453	82,916
2021-12-23	91.147	93.714	89.666	90.851	77.293	63,722
2021-12-22	92.727	92.727	89.863	91.147	77.545	85,029
2021-12-21	90.554	92.134	89.863	91.344	77.713	93,596
2021-12-20	90.357	92.529	90.357	91.048	77.461	38,403
2021-12-17	92.134	92.529	90.061	91.443	77.797	45,337
2021-12-16	91.147	93.418	90.851	93.319	79.393	69,376
2021-12-15	88.777	93.122	87.197	90.851	77.293	94,092
2021-12-14	92.529	92.529	86.703	88.777	75.528	300,125
2021-12-13	96.677	96.677	91.739	92.233	78.469	224,594
2021-12-10	98.455	99.245	94.208	96.578	82.165	194,166
2021-12-09	99.245	102.70	97.072	99.245	84.434	152,770
2021-12-08	101.71	103.69	98.455	98.455	83.762	280,740
2021-12-07	108.13	110.60	99.738	101.71	86.534	440,964
2021-12-06	102.70	110.11	101.71	106.65	90.735	678,170
2021-12-03	92.233	99.245	92.233	99.245	84.434	472,863
2021-12-02	93.418	94.406	88.974	91.048	77.461	156,359
2021-12-01	96.677	96.776	90.357	91.147	77.545	186,550
2021-11-30	99.245	100.23	92.826	94.505	80.401	184,549
2021-11-29	98.455	101.71	93.813	97.664	83.090	197,524
2021-11-26	106.65	108.13	96.776	97.763	83.174	373,434
2021-11-25	112.58	114.06	105.66	107.14	91.155	148,098
2021-11-24	108.63	109.12	104.18	109.12	92.835	169,545
2021-11-23	113.07	115.54	106.16	107.64	91.575	322,740
2021-11-22	119.49	123.44	112.58	115.54	98.296	283,156
2021-11-19	112.08	119.49	111.09	118.01	100.40	476,918
2021-11-18	115.04	115.04	110.11	110.11	93.675	162,756
2021-11-17	114.06	118.99	108.13	114.06	97.036	360,550
2021-11-16	121.46	122.94	109.61	112.08	95.356	667,790
2021-11-15	123.44	127.88	111.59	121.96	103.76	835,054
2021-11-12	117.51	129.36	109.12	123.44	105.02	1,415,311

← NewerPage 20 of 21 · 1,221 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.