Eris Technology Corporation (TPEX:3675)
Taiwan · Delayed Price · Currency is TWD 136.00
-1.50 (-1.09%)
At close: Dec 5, 2025
Eris Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.00 | 137.50 | 135.00 | 136.00 | 136.00 | -1.09% | 132,451 |
| Dec 4, 2025 | 142.00 | 143.50 | 136.50 | 137.50 | 137.50 | -1.79% | 322,545 |
| Dec 3, 2025 | 142.50 | 145.00 | 139.00 | 140.00 | 140.00 | 2.19% | 853,919 |
| Dec 2, 2025 | 134.50 | 138.00 | 133.50 | 137.00 | 137.00 | 1.86% | 175,751 |
| Dec 1, 2025 | 136.00 | 136.00 | 133.50 | 134.50 | 134.50 | -0.74% | 106,197 |
| Nov 28, 2025 | 137.00 | 137.50 | 135.00 | 135.50 | 135.50 | 1.50% | 206,526 |
| Nov 27, 2025 | 136.00 | 137.00 | 133.50 | 133.50 | 133.50 | -1.11% | 172,170 |
| Nov 26, 2025 | 133.50 | 135.50 | 132.50 | 135.00 | 135.00 | 2.66% | 135,069 |
| Nov 25, 2025 | 131.00 | 134.00 | 131.00 | 131.50 | 131.50 | 1.54% | 257,619 |
| Nov 24, 2025 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | 0.39% | 169,380 |
| Nov 21, 2025 | 132.00 | 132.00 | 127.00 | 129.00 | 129.00 | -4.09% | 451,131 |
| Nov 20, 2025 | 136.00 | 138.00 | 134.00 | 134.50 | 134.50 | 1.13% | 282,950 |
| Nov 19, 2025 | 138.00 | 139.50 | 132.00 | 133.00 | 133.00 | -2.56% | 448,428 |
| Nov 18, 2025 | 142.00 | 145.00 | 136.50 | 136.50 | 136.50 | -3.87% | 540,953 |
| Nov 17, 2025 | 143.00 | 144.50 | 139.50 | 142.00 | 142.00 | -0.70% | 455,188 |
| Nov 14, 2025 | 145.00 | 148.00 | 142.00 | 143.00 | 143.00 | -2.39% | 485,841 |
| Nov 13, 2025 | 147.50 | 150.00 | 146.50 | 146.50 | 146.50 | -0.34% | 345,004 |
| Nov 12, 2025 | 150.50 | 151.00 | 147.00 | 147.00 | 147.00 | -2.00% | 285,546 |
| Nov 11, 2025 | 148.50 | 151.50 | 148.50 | 150.00 | 150.00 | 2.04% | 298,354 |
| Nov 10, 2025 | 152.00 | 152.00 | 146.50 | 147.00 | 147.00 | -2.00% | 419,639 |
| Nov 7, 2025 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | -2.60% | 595,044 |
| Nov 6, 2025 | 155.50 | 155.50 | 151.50 | 154.00 | 154.00 | 0.98% | 329,308 |
| Nov 5, 2025 | 151.00 | 154.50 | 150.00 | 152.50 | 152.50 | -1.93% | 537,339 |
| Nov 4, 2025 | 161.50 | 161.50 | 155.00 | 155.50 | 155.50 | -1.58% | 514,044 |
| Nov 3, 2025 | 162.00 | 162.50 | 157.50 | 158.00 | 158.00 | -3.36% | 940,101 |
| Oct 31, 2025 | 165.50 | 166.00 | 160.00 | 163.50 | 163.50 | -1.21% | 1,014,488 |
| Oct 30, 2025 | 168.50 | 171.50 | 163.00 | 165.50 | 165.50 | -2.65% | 1,172,292 |
| Oct 29, 2025 | 177.00 | 183.00 | 170.00 | 170.00 | 170.00 | -4.49% | 2,325,115 |
| Oct 28, 2025 | 178.00 | 182.00 | 172.50 | 178.00 | 178.00 | - | 2,181,643 |
| Oct 27, 2025 | 172.00 | 178.00 | 166.00 | 178.00 | 178.00 | 4.09% | 2,129,060 |
| Oct 23, 2025 | 167.50 | 172.50 | 165.00 | 171.00 | 171.00 | 2.09% | 1,930,686 |
| Oct 22, 2025 | 171.00 | 183.00 | 167.50 | 167.50 | 167.50 | -3.46% | 3,513,917 |
| Oct 21, 2025 | 173.50 | 183.00 | 172.50 | 173.50 | 173.50 | 3.89% | 4,093,080 |
| Oct 20, 2025 | 157.00 | 171.00 | 157.00 | 167.00 | 167.00 | 7.05% | 2,697,371 |
| Oct 17, 2025 | 162.50 | 164.50 | 155.00 | 156.00 | 156.00 | -4.00% | 1,062,062 |
| Oct 16, 2025 | 161.50 | 170.50 | 160.00 | 162.50 | 162.50 | 2.52% | 3,657,269 |
| Oct 15, 2025 | 146.50 | 158.50 | 146.50 | 158.50 | 158.50 | 9.69% | 2,067,663 |
| Oct 14, 2025 | 147.00 | 153.00 | 144.00 | 144.50 | 144.50 | -0.34% | 594,012 |
| Oct 13, 2025 | 142.50 | 146.00 | 140.00 | 145.00 | 145.00 | -3.65% | 598,905 |
| Oct 9, 2025 | 155.00 | 156.00 | 150.00 | 150.50 | 150.50 | -2.90% | 492,610 |
| Oct 8, 2025 | 157.50 | 157.50 | 153.00 | 155.00 | 155.00 | -2.52% | 695,307 |
| Oct 7, 2025 | 146.50 | 159.00 | 143.50 | 159.00 | 159.00 | 9.66% | 1,061,507 |
| Oct 3, 2025 | 146.00 | 147.50 | 144.00 | 145.00 | 145.00 | - | 253,148 |
| Oct 2, 2025 | 151.50 | 151.50 | 144.50 | 145.00 | 145.00 | -3.01% | 506,873 |
| Oct 1, 2025 | 150.50 | 154.50 | 148.50 | 149.50 | 149.50 | -0.33% | 464,609 |
| Sep 30, 2025 | 149.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1.35% | 463,443 |
| Sep 26, 2025 | 154.00 | 154.50 | 148.00 | 148.00 | 148.00 | -4.52% | 894,560 |
| Sep 25, 2025 | 160.00 | 161.00 | 154.00 | 155.00 | 155.00 | -3.13% | 955,345 |
| Sep 24, 2025 | 163.50 | 165.50 | 157.00 | 160.00 | 160.00 | -2.14% | 1,151,550 |
| Sep 23, 2025 | 163.00 | 170.00 | 161.50 | 163.50 | 163.50 | 0.31% | 1,629,731 |