E-Lead Electronic Co., Ltd. (TPE:2497)
Taiwan · Delayed Price · Currency is TWD 42.45
+0.35 (0.83%)
Oct 28, 2026, 1:30 PM CST
E-Lead Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 42.40 | 42.50 | 42.30 | 42.45 | 42.45 | 0.83% | 67,449 |
| Oct 27, 2026 | 42.20 | 42.65 | 41.65 | 42.10 | 42.10 | -0.24% | 139,544 |
| Oct 22, 2026 | 43.70 | 43.70 | 42.20 | 42.20 | 42.20 | -1.97% | 135,728 |
| Oct 21, 2026 | 43.20 | 43.30 | 43.05 | 43.05 | 43.05 | 0.35% | 72,740 |
| Oct 20, 2026 | 43.60 | 43.60 | 42.70 | 42.90 | 42.90 | -1.49% | 216,409 |
| Oct 19, 2026 | 44.00 | 44.00 | 43.35 | 43.55 | 43.55 | -1.91% | 194,754 |
| Oct 16, 2026 | 44.20 | 44.75 | 44.00 | 44.40 | 44.40 | 1.49% | 160,096 |
| Oct 15, 2026 | 43.80 | 44.10 | 43.55 | 43.75 | 43.75 | -0.68% | 195,329 |
| Oct 14, 2026 | 44.40 | 45.10 | 43.85 | 44.05 | 44.05 | -0.56% | 244,197 |
| Oct 13, 2026 | 45.00 | 45.00 | 43.95 | 44.30 | 44.30 | -1.12% | 216,007 |
| Oct 12, 2026 | 44.60 | 45.25 | 43.85 | 44.80 | 44.80 | 1.47% | 210,986 |
| Oct 8, 2026 | 44.60 | 44.90 | 44.15 | 44.15 | 44.15 | -1.34% | 175,029 |
| Oct 7, 2026 | 44.30 | 44.90 | 44.00 | 44.75 | 44.75 | 2.17% | 259,469 |
| Oct 6, 2026 | 44.00 | 44.25 | 43.60 | 43.80 | 43.80 | -0.57% | 204,635 |
| Oct 5, 2026 | 44.20 | 44.55 | 43.60 | 44.05 | 44.05 | - | 227,595 |
| Oct 2, 2026 | 43.95 | 44.15 | 43.70 | 44.05 | 44.05 | 0.11% | 181,458 |
| Oct 1, 2026 | 44.95 | 44.95 | 43.90 | 44.00 | 44.00 | -0.79% | 207,774 |
| Sep 30, 2026 | 44.55 | 44.80 | 44.20 | 44.35 | 44.35 | 1.72% | 239,896 |
| Sep 29, 2026 | 44.20 | 44.20 | 43.50 | 43.60 | 43.60 | -0.46% | 87,631 |
| Sep 24, 2026 | 43.40 | 43.80 | 43.10 | 43.80 | 43.80 | 0.92% | 91,494 |
| Sep 23, 2026 | 44.00 | 44.00 | 43.35 | 43.40 | 43.40 | -0.23% | 124,006 |
| Sep 22, 2026 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | -0.46% | 186,060 |
| Sep 21, 2026 | 44.35 | 44.35 | 43.40 | 43.70 | 43.70 | -1.47% | 287,137 |
| Sep 18, 2026 | 44.25 | 44.50 | 43.60 | 44.35 | 44.35 | 1.60% | 292,126 |
| Sep 17, 2026 | 43.50 | 43.90 | 43.35 | 43.65 | 43.65 | 0.69% | 88,074 |
| Sep 16, 2026 | 43.00 | 43.50 | 43.00 | 43.35 | 43.35 | 0.93% | 117,302 |
| Sep 15, 2026 | 43.05 | 43.65 | 42.85 | 42.95 | 42.95 | -0.23% | 155,751 |
| Sep 14, 2026 | 43.10 | 43.55 | 42.30 | 43.05 | 43.05 | -0.12% | 127,267 |
| Sep 11, 2026 | 42.20 | 43.20 | 42.20 | 43.10 | 43.10 | 0.23% | 161,985 |
| Sep 10, 2026 | 43.65 | 43.75 | 42.90 | 43.00 | 43.00 | -2.27% | 320,974 |
| Sep 9, 2026 | 43.80 | 44.05 | 43.65 | 44.00 | 44.00 | 0.23% | 188,335 |
| Sep 8, 2026 | 44.00 | 44.30 | 43.90 | 43.90 | 43.90 | -0.79% | 241,778 |
| Sep 7, 2026 | 45.60 | 45.65 | 44.25 | 44.25 | 44.25 | -1.67% | 360,120 |
| Sep 4, 2026 | 44.85 | 45.30 | 44.30 | 45.00 | 45.00 | 0.78% | 249,790 |
| Sep 3, 2026 | 45.60 | 46.00 | 44.60 | 44.65 | 44.65 | -1.65% | 274,218 |
| Sep 2, 2026 | 45.00 | 45.60 | 44.95 | 45.40 | 45.40 | 0.44% | 113,543 |
| Sep 1, 2026 | 45.00 | 45.50 | 44.55 | 45.20 | 45.20 | 0.44% | 156,353 |
| Aug 31, 2026 | 44.40 | 45.15 | 44.40 | 45.00 | 45.00 | -1.42% | 140,201 |
| Aug 28, 2026 | 46.05 | 46.50 | 45.45 | 45.65 | 45.65 | -0.44% | 311,167 |
| Aug 27, 2026 | 45.80 | 46.35 | 45.65 | 45.85 | 45.85 | 0.44% | 246,904 |
| Aug 26, 2026 | 45.50 | 45.90 | 45.15 | 45.65 | 45.65 | 0.88% | 130,262 |
| Aug 25, 2026 | 45.20 | 45.30 | 43.95 | 45.25 | 45.25 | -0.11% | 145,671 |
| Aug 24, 2026 | 45.95 | 46.20 | 45.15 | 45.30 | 45.30 | -0.66% | 157,757 |
| Aug 21, 2026 | 45.35 | 46.10 | 45.35 | 45.60 | 45.60 | 0.55% | 166,469 |
| Aug 20, 2026 | 44.80 | 45.55 | 44.80 | 45.35 | 45.35 | 1.68% | 174,710 |
| Aug 19, 2026 | 45.50 | 45.50 | 44.50 | 44.60 | 44.60 | -1.00% | 212,810 |
| 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% | 848,102 |