Entire Technology Co., Ltd. (TPEX:6775)
Taiwan · Delayed Price · Currency is TWD 25.00
+0.55 (2.25%)
Apr 1, 2026, 1:40 PM CST
Entire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.45 | 25.00 | 24.45 | 25.00 | 25.00 | 2.25% | 31,558 |
| Mar 31, 2026 | 24.90 | 24.90 | 24.20 | 24.45 | 24.45 | -1.01% | 63,018 |
| Mar 30, 2026 | 25.00 | 25.00 | 24.60 | 24.70 | 24.70 | -2.37% | 102,430 |
| Mar 27, 2026 | 26.05 | 26.50 | 24.10 | 25.30 | 25.30 | -4.53% | 194,309 |
| Mar 26, 2026 | 24.75 | 27.10 | 24.75 | 26.50 | 26.50 | 7.07% | 255,020 |
| Mar 25, 2026 | 24.20 | 24.85 | 23.80 | 24.75 | 24.75 | 2.27% | 141,744 |
| Mar 24, 2026 | 23.70 | 25.25 | 23.70 | 24.20 | 24.20 | 3.42% | 174,818 |
| Mar 23, 2026 | 23.50 | 23.60 | 23.30 | 23.40 | 23.40 | -0.64% | 66,434 |
| Mar 20, 2026 | 24.10 | 24.10 | 23.00 | 23.55 | 23.55 | -2.28% | 198,582 |
| Mar 19, 2026 | 24.15 | 24.15 | 23.85 | 24.10 | 24.10 | -1.23% | 153,009 |
| Mar 18, 2026 | 24.20 | 24.60 | 23.80 | 24.40 | 24.40 | 1.67% | 151,608 |
| Mar 17, 2026 | 24.50 | 25.00 | 23.80 | 24.00 | 24.00 | -0.62% | 220,226 |
| Mar 16, 2026 | 21.00 | 24.80 | 20.70 | 24.15 | 24.15 | 16.11% | 345,148 |
| Mar 13, 2026 | 21.00 | 21.10 | 20.60 | 20.80 | 20.80 | 1.22% | 63,047 |
| Mar 12, 2026 | 20.35 | 20.80 | 20.35 | 20.55 | 20.55 | 0.74% | 111,220 |
| Mar 11, 2026 | 20.40 | 20.60 | 20.35 | 20.40 | 20.40 | -0.97% | 96,216 |
| Mar 10, 2026 | 20.70 | 21.10 | 20.40 | 20.60 | 20.60 | - | 105,526 |
| Mar 9, 2026 | 21.00 | 21.30 | 20.35 | 20.60 | 20.60 | -4.85% | 91,638 |
| Mar 6, 2026 | 21.45 | 21.90 | 21.45 | 21.65 | 21.65 | 0.70% | 54,277 |
| Mar 5, 2026 | 22.35 | 22.35 | 21.40 | 21.50 | 21.50 | -3.80% | 103,717 |
| Mar 4, 2026 | 20.75 | 22.90 | 20.75 | 22.35 | 22.35 | 6.94% | 203,936 |
| Mar 3, 2026 | 21.20 | 21.30 | 20.70 | 20.90 | 20.90 | -2.11% | 136,813 |
| Mar 2, 2026 | 21.60 | 21.60 | 20.90 | 21.35 | 21.35 | -1.16% | 232,658 |
| Feb 26, 2026 | 22.40 | 22.60 | 21.50 | 21.60 | 21.60 | -4.64% | 226,000 |
| Feb 25, 2026 | 22.85 | 23.10 | 22.35 | 22.65 | 22.65 | -0.66% | 154,082 |
| Feb 24, 2026 | 22.90 | 23.05 | 22.50 | 22.80 | 22.80 | 1.33% | 134,665 |
| Feb 23, 2026 | 22.90 | 22.90 | 22.00 | 22.50 | 22.50 | -1.32% | 209,293 |
| Feb 11, 2026 | 23.00 | 23.00 | 22.65 | 22.80 | 22.80 | -0.87% | 27,095 |
| Feb 10, 2026 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 0.88% | 55,568 |
| Feb 9, 2026 | 22.90 | 22.90 | 22.50 | 22.80 | 22.80 | 0.66% | 34,074 |
| Feb 6, 2026 | 22.65 | 22.90 | 22.40 | 22.65 | 22.65 | -0.88% | 56,094 |
| Feb 5, 2026 | 22.40 | 22.95 | 22.30 | 22.85 | 22.85 | 3.39% | 36,033 |
| Feb 4, 2026 | 22.00 | 22.40 | 22.00 | 22.10 | 22.10 | 0.45% | 32,996 |
| Feb 3, 2026 | 22.85 | 22.85 | 21.90 | 22.00 | 22.00 | -3.51% | 75,189 |
| Feb 2, 2026 | 24.10 | 24.10 | 22.50 | 22.80 | 22.80 | -4.20% | 65,624 |
| Jan 30, 2026 | 25.10 | 25.10 | 23.70 | 23.80 | 23.80 | -5.18% | 138,992 |
| Jan 29, 2026 | 23.65 | 26.50 | 23.30 | 25.10 | 25.10 | 7.73% | 312,687 |
| Jan 28, 2026 | 21.60 | 23.65 | 21.00 | 23.30 | 23.30 | 10.43% | 211,220 |
| Jan 27, 2026 | 22.00 | 22.00 | 20.80 | 21.10 | 21.10 | -3.65% | 185,215 |
| Jan 26, 2026 | 22.90 | 22.90 | 19.50 | 21.90 | 21.90 | -4.78% | 662,849 |
| Jan 23, 2026 | 24.40 | 24.40 | 22.70 | 23.00 | 23.00 | -4.56% | 340,858 |
| Jan 22, 2026 | 25.45 | 25.45 | 24.00 | 24.10 | 24.10 | -4.74% | 266,115 |
| Jan 21, 2026 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | -1.36% | 80,310 |
| Jan 20, 2026 | 26.00 | 26.00 | 25.50 | 25.65 | 25.65 | -0.58% | 110,671 |
| Jan 19, 2026 | 26.30 | 26.30 | 25.70 | 25.80 | 25.80 | -1.53% | 72,764 |
| Jan 16, 2026 | 26.95 | 26.95 | 26.00 | 26.20 | 26.20 | -1.13% | 108,280 |
| Jan 15, 2026 | 26.90 | 26.90 | 26.00 | 26.50 | 26.50 | -0.93% | 88,357 |
| Jan 14, 2026 | 27.00 | 27.10 | 26.60 | 26.75 | 26.75 | -1.11% | 70,657 |
| Jan 13, 2026 | 27.20 | 27.20 | 26.75 | 27.05 | 27.05 | 0.19% | 94,467 |
| Jan 12, 2026 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | 0.75% | 90,108 |