E-Lead Electronic Co., Ltd. (TPE:2497)
Taiwan · Delayed Price · Currency is TWD 44.00
+0.10 (0.23%)
Sep 9, 2026, 1:30 PM CST
E-Lead Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 47.80 | 48.95 | 47.80 | 48.80 | 48.80 | 2.63% | 382,706 |
| 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 |