Eris Technology Corporation (TPEX:3675)
Taiwan · Delayed Price · Currency is TWD 160.50
+10.50 (7.00%)
Sep 18, 2025, 2:31 PM CST
Eris Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 157.00 | 164.50 | 154.50 | 160.50 | 160.50 | 7.00% | 3,223,244 |
| Sep 17, 2025 | 150.00 | 153.50 | 145.50 | 150.00 | 150.00 | - | 2,401,150 |
| Sep 16, 2025 | 139.00 | 150.00 | 138.00 | 150.00 | 150.00 | 9.89% | 2,592,490 |
| Sep 15, 2025 | 138.00 | 143.50 | 136.50 | 136.50 | 136.50 | -1.09% | 696,351 |
| Sep 12, 2025 | 136.50 | 141.50 | 133.50 | 138.00 | 138.00 | 3.76% | 797,633 |
| Sep 11, 2025 | 140.50 | 141.00 | 132.50 | 133.00 | 133.00 | -4.32% | 508,422 |
| Sep 10, 2025 | 139.00 | 140.00 | 134.00 | 139.00 | 139.00 | - | 709,100 |
| Sep 9, 2025 | 143.00 | 143.00 | 137.50 | 139.00 | 139.00 | -2.80% | 532,147 |
| Sep 8, 2025 | 145.00 | 146.50 | 141.00 | 143.00 | 143.00 | 0.35% | 696,010 |
| Sep 5, 2025 | 146.00 | 149.00 | 142.50 | 142.50 | 142.50 | -0.35% | 1,226,200 |
| Sep 4, 2025 | 139.50 | 151.00 | 139.00 | 143.00 | 143.00 | 2.51% | 2,465,351 |
| Sep 3, 2025 | 129.50 | 142.00 | 129.50 | 139.50 | 139.50 | 7.72% | 1,438,302 |
| Sep 2, 2025 | 132.00 | 132.50 | 127.50 | 129.50 | 129.50 | - | 168,000 |
| Sep 1, 2025 | 134.50 | 136.00 | 127.00 | 129.50 | 129.50 | -3.72% | 408,150 |
| Aug 29, 2025 | 137.00 | 138.50 | 134.50 | 134.50 | 134.50 | -1.10% | 262,270 |
| Aug 28, 2025 | 142.00 | 143.00 | 135.50 | 136.00 | 136.00 | -2.86% | 1,207,546 |
| Aug 27, 2025 | 131.00 | 140.00 | 129.50 | 140.00 | 140.00 | 9.80% | 1,410,100 |
| Aug 26, 2025 | 124.00 | 127.50 | 123.50 | 127.50 | 127.50 | 2.82% | 163,147 |
| Aug 25, 2025 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | 2.90% | 208,023 |
| Aug 22, 2025 | 123.00 | 123.00 | 120.50 | 120.50 | 120.50 | -1.63% | 162,211 |
| Aug 21, 2025 | 123.00 | 123.50 | 121.50 | 122.50 | 122.50 | 0.82% | 187,295 |
| Aug 20, 2025 | 127.00 | 127.00 | 121.50 | 121.50 | 121.50 | -3.57% | 273,124 |
| Aug 19, 2025 | 131.50 | 131.50 | 126.00 | 126.00 | 126.00 | -1.95% | 206,198 |
| Aug 18, 2025 | 130.00 | 132.00 | 128.00 | 128.50 | 128.50 | -2.65% | 253,005 |
| Aug 15, 2025 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 2.72% | 583,093 |
| Aug 14, 2025 | 129.00 | 129.50 | 127.00 | 128.50 | 128.50 | 0.39% | 171,001 |
| Aug 13, 2025 | 124.00 | 132.00 | 124.00 | 128.00 | 128.00 | 4.07% | 717,008 |
| Aug 12, 2025 | 124.50 | 124.50 | 122.50 | 123.00 | 123.00 | - | 252,033 |
| Aug 11, 2025 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 2.50% | 302,005 |
| Aug 8, 2025 | 122.50 | 122.50 | 119.50 | 120.00 | 120.00 | -2.04% | 317,000 |
| Aug 7, 2025 | 121.50 | 126.00 | 118.50 | 122.50 | 122.50 | 1.24% | 480,060 |
| Aug 6, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.22% | 303,130 |
| Aug 5, 2025 | 123.00 | 124.50 | 122.00 | 122.50 | 122.50 | 0.41% | 284,030 |
| Aug 4, 2025 | 124.50 | 124.50 | 121.00 | 122.00 | 122.00 | -2.01% | 272,273 |
| Aug 1, 2025 | 123.00 | 126.00 | 119.00 | 124.50 | 124.50 | -1.19% | 404,527 |
| Jul 31, 2025 | 131.50 | 131.50 | 125.00 | 126.00 | 126.00 | -4.18% | 658,020 |
| Jul 30, 2025 | 135.50 | 135.50 | 127.00 | 131.50 | 131.50 | -6.74% | 1,653,372 |
| Jul 29, 2025 | 145.50 | 145.50 | 141.00 | 141.00 | 141.00 | -2.08% | 252,025 |
| Jul 28, 2025 | 145.50 | 145.50 | 141.00 | 144.00 | 144.00 | -0.35% | 289,835 |
| Jul 25, 2025 | 144.00 | 147.50 | 144.00 | 144.50 | 144.50 | - | 335,103 |
| Jul 24, 2025 | 145.50 | 146.00 | 142.50 | 144.50 | 144.50 | 0.70% | 149,000 |
| Jul 23, 2025 | 143.50 | 146.00 | 142.50 | 143.50 | 143.50 | 1.06% | 240,139 |
| Jul 22, 2025 | 148.00 | 151.50 | 142.00 | 142.00 | 142.00 | -3.40% | 800,053 |
| Jul 21, 2025 | 150.00 | 151.50 | 147.00 | 147.00 | 147.00 | -3.92% | 570,143 |
| Jul 18, 2025 | 154.00 | 155.50 | 150.50 | 153.00 | 147.85 | 0.66% | 669,149 |
| Jul 17, 2025 | 145.50 | 154.50 | 145.50 | 152.00 | 146.88 | 4.47% | 669,110 |
| Jul 16, 2025 | 143.50 | 148.00 | 143.00 | 145.50 | 140.60 | 2.83% | 297,000 |
| Jul 15, 2025 | 142.00 | 144.50 | 141.00 | 141.50 | 136.74 | 1.80% | 132,000 |
| Jul 14, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 134.32 | -2.80% | 168,002 |
| Jul 11, 2025 | 139.00 | 144.00 | 139.00 | 143.00 | 138.19 | 2.88% | 158,130 |