E-Lead Electronic Co., Ltd. (TPE:2497)
Taiwan · Delayed Price · Currency is TWD 59.70
+0.40 (0.67%)
Jul 16, 2026, 10:15 AM CST
E-Lead Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 60.80 | 60.80 | 59.10 | 59.30 | 59.30 | - | 669,950 |
| Jul 14, 2026 | 63.30 | 63.30 | 57.50 | 59.30 | 59.30 | -3.73% | 705,488 |
| Jul 13, 2026 | 60.90 | 63.00 | 60.50 | 61.60 | 61.60 | 1.32% | 682,466 |
| Jul 9, 2026 | 63.40 | 63.40 | 60.80 | 60.80 | 60.80 | -4.70% | 927,352 |
| Jul 8, 2026 | 64.30 | 66.50 | 62.00 | 63.80 | 63.80 | -1.09% | 1,115,718 |
| Jul 7, 2026 | 68.50 | 70.80 | 63.50 | 64.50 | 64.50 | -3.44% | 3,365,244 |
| Jul 6, 2026 | 61.10 | 66.80 | 61.10 | 66.80 | 66.80 | 9.87% | 4,040,111 |
| Jul 3, 2026 | 57.00 | 61.20 | 57.00 | 60.80 | 60.80 | 6.67% | 647,294 |
| Jul 2, 2026 | 55.90 | 57.40 | 55.90 | 57.00 | 57.00 | 0.88% | 217,436 |
| Jul 1, 2026 | 57.60 | 57.70 | 56.50 | 56.50 | 56.50 | -1.57% | 311,978 |
| Jun 30, 2026 | 56.00 | 57.80 | 55.50 | 57.40 | 57.40 | 2.87% | 382,687 |
| Jun 29, 2026 | 56.20 | 57.20 | 55.50 | 55.80 | 55.80 | 1.45% | 346,947 |
| Jun 26, 2026 | 57.70 | 58.10 | 55.00 | 55.00 | 55.00 | -5.17% | 831,239 |
| Jun 25, 2026 | 59.90 | 59.90 | 57.60 | 58.00 | 58.00 | -0.85% | 258,459 |
| Jun 24, 2026 | 57.50 | 59.10 | 57.30 | 58.50 | 58.50 | 0.52% | 481,964 |
| Jun 23, 2026 | 59.60 | 60.60 | 57.70 | 58.20 | 58.20 | -2.02% | 754,058 |
| Jun 22, 2026 | 60.20 | 60.30 | 59.20 | 59.40 | 59.40 | -1.33% | 837,374 |
| Jun 18, 2026 | 61.70 | 61.80 | 60.20 | 60.20 | 60.20 | -1.95% | 961,807 |
| Jun 17, 2026 | 62.40 | 62.70 | 61.40 | 61.40 | 61.40 | -1.60% | 417,563 |
| Jun 16, 2026 | 62.60 | 62.80 | 61.20 | 62.40 | 62.40 | 0.16% | 470,305 |
| Jun 15, 2026 | 64.90 | 65.90 | 61.60 | 62.30 | 62.30 | -2.50% | 946,956 |
| Jun 12, 2026 | 65.00 | 65.10 | 63.50 | 63.90 | 63.90 | 1.43% | 521,807 |
| Jun 11, 2026 | 63.70 | 65.20 | 62.50 | 63.00 | 63.00 | -1.10% | 912,409 |
| Jun 10, 2026 | 64.20 | 69.00 | 63.50 | 63.70 | 63.70 | -3.19% | 1,905,158 |
| Jun 9, 2026 | 61.00 | 66.50 | 60.30 | 65.80 | 65.80 | 8.22% | 2,184,264 |
| Jun 8, 2026 | 56.40 | 61.30 | 56.40 | 60.80 | 60.80 | -2.88% | 830,112 |
| Jun 5, 2026 | 61.10 | 62.80 | 61.10 | 62.60 | 62.60 | 1.46% | 643,919 |
| Jun 4, 2026 | 61.00 | 63.00 | 60.60 | 61.70 | 61.70 | 1.15% | 723,310 |
| Jun 3, 2026 | 62.60 | 63.70 | 60.60 | 61.00 | 61.00 | -1.29% | 1,386,779 |
| Jun 2, 2026 | 64.30 | 64.90 | 60.50 | 61.80 | 61.80 | -5.79% | 3,410,891 |
| Jun 1, 2026 | 60.10 | 65.60 | 60.10 | 65.60 | 65.60 | 9.88% | 5,007,227 |
| May 29, 2026 | 61.90 | 62.10 | 59.30 | 59.70 | 59.70 | -1.81% | 1,479,318 |
| May 28, 2026 | 58.60 | 63.60 | 58.60 | 60.80 | 60.80 | 5.01% | 3,507,789 |
| May 27, 2026 | 59.50 | 59.50 | 57.90 | 57.90 | 57.90 | -1.86% | 358,455 |
| May 26, 2026 | 59.20 | 60.10 | 57.60 | 59.00 | 59.00 | - | 443,778 |
| May 25, 2026 | 59.00 | 59.70 | 57.10 | 59.00 | 59.00 | 3.51% | 906,067 |
| May 22, 2026 | 56.90 | 57.40 | 56.30 | 57.00 | 57.00 | 0.35% | 353,844 |
| May 21, 2026 | 57.10 | 57.10 | 56.20 | 56.80 | 56.80 | 1.25% | 366,151 |
| May 20, 2026 | 55.30 | 57.00 | 55.30 | 56.10 | 56.10 | 0.54% | 343,725 |
| May 19, 2026 | 55.70 | 56.70 | 54.90 | 55.80 | 55.80 | 0.54% | 408,295 |
| May 18, 2026 | 57.10 | 57.10 | 54.80 | 55.50 | 55.50 | -3.65% | 566,168 |
| May 15, 2026 | 57.50 | 58.50 | 57.00 | 57.60 | 57.60 | 0.88% | 574,835 |
| May 14, 2026 | 59.00 | 59.30 | 57.10 | 57.10 | 57.10 | -3.22% | 619,785 |
| May 13, 2026 | 58.70 | 60.70 | 57.80 | 59.00 | 59.00 | 0.85% | 962,608 |
| May 12, 2026 | 58.60 | 59.00 | 57.30 | 58.50 | 58.50 | -0.17% | 567,354 |
| May 11, 2026 | 60.90 | 60.90 | 58.10 | 58.60 | 58.60 | -3.46% | 966,063 |
| May 8, 2026 | 61.00 | 62.70 | 60.00 | 60.70 | 60.70 | 0.33% | 2,984,759 |
| May 7, 2026 | 57.90 | 60.50 | 57.00 | 60.50 | 60.50 | 10.00% | 1,559,091 |
| May 6, 2026 | 55.50 | 55.50 | 54.50 | 55.00 | 55.00 | -0.36% | 629,606 |
| May 5, 2026 | 54.30 | 56.00 | 53.60 | 55.20 | 55.20 | 2.60% | 579,240 |