Eris Technology Corporation (TPEX:3675)
Taiwan · Delayed Price · Currency is TWD 413.00
+29.00 (7.55%)
May 29, 2026, 1:30 PM CST
Eris Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 399.50 | 413.00 | 391.50 | 413.00 | 413.00 | 7.55% | 1,103,733 |
| May 28, 2026 | 369.50 | 401.50 | 367.00 | 384.00 | 384.00 | 5.21% | 2,023,658 |
| May 27, 2026 | 367.00 | 367.00 | 353.50 | 365.00 | 365.00 | 9.28% | 1,800,228 |
| May 26, 2026 | 340.00 | 341.00 | 320.00 | 334.00 | 334.00 | - | 905,007 |
| May 25, 2026 | 316.50 | 336.00 | 310.00 | 334.00 | 334.00 | 4.54% | 1,386,706 |
| May 22, 2026 | 316.50 | 321.00 | 305.00 | 319.50 | 319.50 | 0.95% | 2,269,157 |
| May 21, 2026 | 324.00 | 332.00 | 311.00 | 316.50 | 316.50 | 1.61% | 6,003,763 |
| May 20, 2026 | 290.50 | 311.50 | 285.50 | 311.50 | 311.50 | 9.88% | 5,048,557 |
| May 19, 2026 | 279.50 | 283.50 | 273.00 | 283.50 | 283.50 | 9.88% | 2,661,904 |
| May 18, 2026 | 239.50 | 263.00 | 232.50 | 258.00 | 258.00 | 6.61% | 1,934,829 |
| May 15, 2026 | 259.00 | 267.00 | 240.50 | 242.00 | 242.00 | -4.91% | 2,240,042 |
| May 14, 2026 | 259.00 | 272.00 | 243.00 | 254.50 | 254.50 | - | 3,756,590 |
| May 13, 2026 | 238.00 | 261.50 | 236.00 | 254.50 | 254.50 | 6.04% | 2,532,177 |
| May 12, 2026 | 245.50 | 257.00 | 240.00 | 240.00 | 240.00 | -3.42% | 2,154,950 |
| May 11, 2026 | 227.00 | 248.50 | 223.00 | 248.50 | 248.50 | 9.96% | 2,369,646 |
| May 8, 2026 | 242.50 | 250.00 | 225.50 | 226.00 | 226.00 | -6.61% | 2,449,247 |
| May 7, 2026 | 227.50 | 242.00 | 226.00 | 242.00 | 242.00 | 10.00% | 1,718,855 |
| May 6, 2026 | 228.00 | 229.50 | 216.50 | 220.00 | 220.00 | -2.44% | 1,120,371 |
| May 5, 2026 | 212.00 | 227.50 | 211.50 | 225.50 | 225.50 | 7.13% | 1,508,555 |
| May 4, 2026 | 216.50 | 221.00 | 209.00 | 210.50 | 210.50 | -3.00% | 965,765 |
| Apr 30, 2026 | 220.00 | 223.00 | 210.00 | 217.00 | 217.00 | 0.70% | 754,047 |
| Apr 29, 2026 | 216.00 | 221.00 | 215.00 | 215.50 | 215.50 | -0.69% | 513,015 |
| Apr 28, 2026 | 226.50 | 226.50 | 216.50 | 217.00 | 217.00 | -4.41% | 886,638 |
| Apr 27, 2026 | 231.50 | 235.50 | 216.00 | 227.00 | 227.00 | 1.34% | 1,229,427 |
| Apr 24, 2026 | 247.00 | 250.00 | 218.50 | 224.00 | 224.00 | -5.88% | 2,479,079 |
| Apr 23, 2026 | 251.00 | 257.00 | 224.50 | 238.00 | 238.00 | 1.71% | 4,851,999 |
| Apr 22, 2026 | 217.00 | 234.00 | 217.00 | 234.00 | 234.00 | 9.86% | 1,354,920 |
| Apr 21, 2026 | 205.00 | 221.00 | 201.00 | 213.00 | 213.00 | 4.67% | 1,692,815 |
| Apr 20, 2026 | 206.00 | 209.50 | 200.00 | 203.50 | 203.50 | -1.21% | 1,028,323 |
| Apr 17, 2026 | 200.00 | 208.00 | 198.00 | 206.00 | 206.00 | 4.04% | 1,492,329 |
| Apr 16, 2026 | 195.00 | 204.00 | 194.00 | 198.00 | 198.00 | 2.86% | 991,384 |
| Apr 15, 2026 | 196.50 | 201.00 | 192.50 | 192.50 | 192.50 | -1.03% | 573,004 |
| Apr 14, 2026 | 195.50 | 196.50 | 189.00 | 194.50 | 194.50 | 0.52% | 479,338 |
| Apr 13, 2026 | 192.00 | 197.50 | 191.00 | 193.50 | 193.50 | 0.26% | 391,648 |
| Apr 10, 2026 | 201.50 | 203.50 | 192.00 | 193.00 | 193.00 | -3.02% | 835,876 |
| Apr 9, 2026 | 198.00 | 199.00 | 190.50 | 199.00 | 199.00 | 0.51% | 566,942 |
| Apr 8, 2026 | 197.00 | 201.00 | 192.00 | 198.00 | 198.00 | 4.21% | 685,975 |
| Apr 7, 2026 | 186.00 | 191.00 | 182.50 | 190.00 | 190.00 | 5.26% | 355,725 |
| Apr 2, 2026 | 188.00 | 189.50 | 180.50 | 180.50 | 180.50 | -1.90% | 251,420 |
| Apr 1, 2026 | 190.00 | 191.00 | 184.00 | 184.00 | 184.00 | 1.38% | 387,403 |
| Mar 31, 2026 | 192.00 | 193.00 | 177.00 | 181.50 | 181.50 | -5.47% | 842,926 |
| Mar 30, 2026 | 200.00 | 200.00 | 191.50 | 192.00 | 192.00 | -4.24% | 501,381 |
| Mar 27, 2026 | 196.00 | 201.50 | 195.00 | 200.50 | 200.50 | 1.26% | 399,000 |
| Mar 26, 2026 | 206.50 | 211.00 | 198.00 | 198.00 | 198.00 | -3.41% | 782,430 |
| Mar 25, 2026 | 205.00 | 208.00 | 203.00 | 205.00 | 205.00 | 1.99% | 730,162 |
| Mar 24, 2026 | 203.00 | 208.50 | 194.00 | 201.00 | 201.00 | 2.29% | 1,166,100 |
| Mar 23, 2026 | 198.50 | 200.50 | 192.00 | 196.50 | 196.50 | -2.96% | 621,966 |
| Mar 20, 2026 | 206.00 | 209.00 | 201.00 | 202.50 | 202.50 | -2.17% | 862,076 |
| Mar 19, 2026 | 210.00 | 215.00 | 205.00 | 207.00 | 207.00 | -2.59% | 1,265,502 |
| Mar 18, 2026 | 207.00 | 213.50 | 207.00 | 212.50 | 212.50 | 1.92% | 1,009,703 |