E-Lead Electronic Co., Ltd. (TPE:2497)
Taiwan · Delayed Price · Currency is TWD 45.35
+0.75 (1.68%)
Aug 20, 2026, 1:30 PM CST
E-Lead Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 44.80 | 45.50 | 44.80 | 45.20 | - | 1.35% | 107,387 |
| Aug 19, 2026 | 45.50 | 45.50 | 44.50 | 44.60 | 44.60 | -1.00% | 212,660 |
| Aug 18, 2026 | 45.90 | 46.15 | 45.05 | 45.05 | 45.05 | -2.91% | 276,273 |
| Aug 17, 2026 | 46.60 | 46.85 | 45.80 | 46.40 | 46.40 | -0.32% | 226,525 |
| Aug 14, 2026 | 47.45 | 47.45 | 46.45 | 46.55 | 46.55 | -0.96% | 278,746 |
| Aug 13, 2026 | 48.45 | 48.75 | 46.95 | 47.00 | 47.00 | -3.69% | 846,486 |
| Aug 12, 2026 | 47.80 | 48.95 | 47.80 | 48.80 | 48.80 | 2.63% | 380,581 |
| Aug 11, 2026 | 47.00 | 47.75 | 46.60 | 47.55 | 47.55 | -1.45% | 277,106 |
| Aug 10, 2026 | 47.90 | 48.40 | 47.50 | 48.25 | 48.25 | 1.58% | 270,577 |
| Aug 7, 2026 | 49.15 | 50.20 | 47.30 | 47.50 | 47.50 | -2.16% | 765,098 |
| Aug 6, 2026 | 46.70 | 48.70 | 46.70 | 48.55 | 48.55 | 3.30% | 547,834 |
| Aug 5, 2026 | 46.70 | 47.40 | 46.50 | 47.00 | 47.00 | 1.62% | 390,400 |
| Aug 4, 2026 | 44.80 | 46.50 | 44.80 | 46.25 | 46.25 | 1.31% | 479,650 |
| Aug 3, 2026 | 44.60 | 46.10 | 44.45 | 45.65 | 45.65 | -0.22% | 585,582 |
| Jul 31, 2026 | 47.50 | 48.00 | 45.05 | 45.75 | 45.75 | 2.92% | 1,299,594 |
| Jul 30, 2026 | 47.05 | 47.05 | 43.70 | 44.45 | 44.45 | 3.86% | 2,660,595 |
| Jul 29, 2026 | 46.30 | 46.60 | 41.50 | 42.80 | 42.80 | -6.45% | 2,813,285 |
| Jul 28, 2026 | 49.55 | 49.55 | 45.75 | 45.75 | 45.75 | -9.94% | 1,379,338 |
| Jul 27, 2026 | 52.10 | 52.80 | 51.50 | 52.80 | 50.80 | 1.34% | 325,474 |
| Jul 24, 2026 | 52.00 | 52.10 | 51.10 | 52.10 | 50.13 | -1.33% | 489,886 |
| Jul 23, 2026 | 54.60 | 54.80 | 51.90 | 52.80 | 50.80 | -2.94% | 531,595 |
| Jul 22, 2026 | 54.20 | 55.30 | 54.20 | 54.40 | 52.34 | 0.74% | 416,329 |
| Jul 21, 2026 | 53.90 | 54.90 | 53.90 | 54.00 | 51.95 | 0.56% | 312,510 |
| Jul 20, 2026 | 56.50 | 56.50 | 53.20 | 53.70 | 51.67 | -3.76% | 478,492 |
| Jul 17, 2026 | 58.50 | 59.00 | 55.80 | 55.80 | 53.69 | -6.38% | 611,701 |
| Jul 16, 2026 | 59.00 | 61.00 | 58.90 | 59.60 | 57.34 | 0.51% | 428,883 |
| Jul 15, 2026 | 60.80 | 60.80 | 59.10 | 59.30 | 57.05 | - | 669,950 |
| Jul 14, 2026 | 63.30 | 63.30 | 57.50 | 59.30 | 57.05 | -3.73% | 705,488 |
| Jul 13, 2026 | 60.90 | 63.00 | 60.50 | 61.60 | 59.27 | 1.32% | 682,466 |
| Jul 9, 2026 | 63.40 | 63.40 | 60.80 | 60.80 | 58.50 | -4.70% | 927,352 |
| Jul 8, 2026 | 64.30 | 66.50 | 62.00 | 63.80 | 61.38 | -1.09% | 1,115,718 |
| Jul 7, 2026 | 68.50 | 70.80 | 63.50 | 64.50 | 62.06 | -3.44% | 3,365,244 |
| Jul 6, 2026 | 61.10 | 66.80 | 61.10 | 66.80 | 64.27 | 9.87% | 4,040,459 |
| Jul 3, 2026 | 57.00 | 61.20 | 57.00 | 60.80 | 58.50 | 6.67% | 647,294 |
| Jul 2, 2026 | 55.90 | 57.40 | 55.90 | 57.00 | 54.84 | 0.88% | 217,436 |
| Jul 1, 2026 | 57.60 | 57.70 | 56.50 | 56.50 | 54.36 | -1.57% | 311,978 |
| Jun 30, 2026 | 56.00 | 57.80 | 55.50 | 57.40 | 55.23 | 2.87% | 382,687 |
| Jun 29, 2026 | 56.20 | 57.20 | 55.50 | 55.80 | 53.69 | 1.45% | 346,947 |
| Jun 26, 2026 | 57.70 | 58.10 | 55.00 | 55.00 | 52.92 | -5.17% | 831,507 |
| Jun 25, 2026 | 59.90 | 59.90 | 57.60 | 58.00 | 55.80 | -0.85% | 258,459 |
| Jun 24, 2026 | 57.50 | 59.10 | 57.30 | 58.50 | 56.28 | 0.52% | 481,964 |
| Jun 23, 2026 | 59.60 | 60.60 | 57.70 | 58.20 | 56.00 | -2.02% | 754,058 |
| Jun 22, 2026 | 60.20 | 60.30 | 59.20 | 59.40 | 57.15 | -1.33% | 837,374 |
| Jun 18, 2026 | 61.70 | 61.80 | 60.20 | 60.20 | 57.92 | -1.95% | 961,807 |
| Jun 17, 2026 | 62.40 | 62.70 | 61.40 | 61.40 | 59.07 | -1.60% | 417,563 |
| Jun 16, 2026 | 62.60 | 62.80 | 61.20 | 62.40 | 60.04 | 0.16% | 470,305 |
| Jun 15, 2026 | 64.90 | 65.90 | 61.60 | 62.30 | 59.94 | -2.50% | 946,956 |
| Jun 12, 2026 | 65.00 | 65.10 | 63.50 | 63.90 | 61.48 | 1.43% | 527,037 |
| Jun 11, 2026 | 63.70 | 65.20 | 62.50 | 63.00 | 60.61 | -1.10% | 912,409 |
| Jun 10, 2026 | 64.20 | 69.00 | 63.50 | 63.70 | 61.29 | -3.19% | 1,905,158 |