Eris Technology Corporation (TPEX:3675)
Taiwan · Delayed Price · Currency is TWD 396.00
-44.00 (-10.00%)
At close: Jul 9, 2026
Eris Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 418.50 | 423.00 | 396.00 | 396.00 | 396.00 | -10.00% | 3,015,236 |
| Jul 8, 2026 | 418.50 | 440.00 | 384.50 | 440.00 | 440.00 | 8.64% | 395,202 |
| Jul 7, 2026 | 448.00 | 448.00 | 405.00 | 405.00 | 405.00 | -10.00% | 434,129 |
| Jul 6, 2026 | 459.00 | 459.00 | 435.00 | 450.00 | 450.00 | 7.78% | 786,271 |
| Jul 3, 2026 | 410.00 | 420.00 | 403.00 | 417.50 | 417.50 | 2.58% | 241,595 |
| Jul 2, 2026 | 381.00 | 420.00 | 381.00 | 407.00 | 407.00 | 3.69% | 249,691 |
| Jul 1, 2026 | 389.00 | 393.50 | 389.00 | 392.50 | 392.50 | 3.84% | 352,298 |
| Jun 30, 2026 | 358.00 | 378.00 | 355.00 | 378.00 | 378.00 | 9.88% | 351,198 |
| Jun 29, 2026 | 357.00 | 368.00 | 343.50 | 344.00 | 344.00 | -4.31% | 501,978 |
| Jun 26, 2026 | 386.00 | 387.00 | 359.50 | 359.50 | 359.50 | -6.74% | 646,221 |
| Jun 25, 2026 | 421.00 | 421.00 | 385.00 | 385.50 | 385.50 | -6.66% | 778,863 |
| Jun 24, 2026 | 422.00 | 440.00 | 403.50 | 413.00 | 413.00 | -7.30% | 6,153,622 |
| Jun 23, 2026 | 445.50 | 445.50 | 425.50 | 445.50 | 445.50 | 10.00% | 10,089,135 |
| Jun 22, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 9.91% | 451,029 |
| Jun 18, 2026 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | 10.00% | 1,029,804 |
| Jun 17, 2026 | 314.00 | 337.00 | 312.00 | 335.00 | 335.00 | 4.69% | 1,769,035 |
| Jun 16, 2026 | 319.00 | 328.00 | 313.50 | 320.00 | 320.00 | 0.63% | 1,394,881 |
| Jun 15, 2026 | 322.50 | 327.00 | 307.50 | 318.00 | 318.00 | 2.25% | 1,654,354 |
| Jun 12, 2026 | 315.00 | 325.00 | 305.50 | 311.00 | 311.00 | 3.67% | 2,196,535 |
| Jun 11, 2026 | 296.00 | 304.50 | 285.00 | 300.00 | 300.00 | 1.35% | 1,952,647 |
| Jun 10, 2026 | 294.00 | 327.50 | 290.00 | 296.00 | 296.00 | -4.98% | 3,711,942 |
| Jun 9, 2026 | 346.00 | 346.00 | 311.50 | 311.50 | 311.50 | -9.97% | 3,179,089 |
| Jun 8, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -9.90% | 429,736 |
| Jun 5, 2026 | 355.00 | 384.00 | 340.00 | 384.00 | 384.00 | 6.37% | 1,020,369 |
| Jun 4, 2026 | 360.00 | 379.00 | 360.00 | 361.00 | 361.00 | -2.70% | 483,462 |
| Jun 3, 2026 | 376.00 | 392.00 | 360.00 | 371.00 | 371.00 | 0.13% | 955,040 |
| Jun 2, 2026 | 365.00 | 370.50 | 338.00 | 370.50 | 370.50 | -0.40% | 1,337,895 |
| Jun 1, 2026 | 413.00 | 413.00 | 372.00 | 372.00 | 372.00 | -9.93% | 1,604,460 |
| 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 |