Entire Technology Co., Ltd. (TPEX:6775)
Taiwan · Delayed Price · Currency is TWD 30.70
+0.35 (1.15%)
Sep 5, 2025, 1:00 PM CST
Entire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.00 | 31.00 | 30.00 | 30.70 | 30.70 | 1.15% | 90,315 |
| Sep 4, 2025 | 31.00 | 31.00 | 30.25 | 30.35 | 30.35 | -2.10% | 108,598 |
| Sep 3, 2025 | 30.90 | 31.55 | 30.40 | 31.00 | 31.00 | -1.59% | 52,403 |
| Sep 2, 2025 | 32.00 | 32.00 | 30.85 | 31.50 | 31.50 | 0.32% | 30,369 |
| Sep 1, 2025 | 32.50 | 33.00 | 31.00 | 31.40 | 31.40 | -3.38% | 125,249 |
| Aug 29, 2025 | 31.20 | 32.70 | 30.95 | 32.50 | 32.50 | 3.83% | 108,038 |
| Aug 28, 2025 | 32.10 | 32.10 | 30.85 | 31.30 | 31.30 | -1.57% | 130,893 |
| Aug 27, 2025 | 31.80 | 31.90 | 30.90 | 31.80 | 31.80 | -0.62% | 84,866 |
| Aug 26, 2025 | 32.00 | 32.30 | 31.80 | 32.00 | 32.00 | 1.91% | 57,293 |
| Aug 25, 2025 | 32.00 | 32.00 | 31.10 | 31.40 | 31.40 | -0.63% | 45,173 |
| Aug 22, 2025 | 32.70 | 32.70 | 31.05 | 31.60 | 31.60 | -3.22% | 40,573 |
| Aug 21, 2025 | 32.80 | 32.80 | 32.10 | 32.65 | 32.65 | 0.62% | 34,916 |
| Aug 20, 2025 | 33.50 | 33.50 | 32.10 | 32.45 | 32.45 | -4.56% | 105,349 |
| Aug 19, 2025 | 31.20 | 34.75 | 31.15 | 34.00 | 34.00 | 8.63% | 240,310 |
| Aug 18, 2025 | 32.00 | 32.10 | 31.30 | 31.30 | 31.30 | -0.63% | 80,869 |
| Aug 15, 2025 | 32.50 | 32.50 | 31.15 | 31.50 | 31.50 | -1.25% | 76,009 |
| Aug 14, 2025 | 29.80 | 34.00 | 29.80 | 31.90 | 31.90 | 6.69% | 374,765 |
| Aug 13, 2025 | 28.60 | 30.10 | 28.25 | 29.90 | 29.90 | 3.46% | 162,793 |
| Aug 12, 2025 | 29.50 | 29.50 | 28.40 | 28.90 | 28.90 | -1.87% | 87,468 |
| Aug 11, 2025 | 28.90 | 29.65 | 28.90 | 29.45 | 29.45 | - | 55,718 |
| Aug 8, 2025 | 29.80 | 29.80 | 28.95 | 29.45 | 29.45 | -0.84% | 40,174 |
| Aug 7, 2025 | 29.55 | 29.70 | 29.10 | 29.70 | 29.70 | -0.83% | 82,488 |
| Aug 6, 2025 | 30.80 | 31.00 | 29.70 | 29.95 | 29.95 | -3.39% | 46,338 |
| Aug 5, 2025 | 32.95 | 32.95 | 30.90 | 31.00 | 31.00 | -5.49% | 59,513 |
| Aug 4, 2025 | 29.80 | 33.15 | 29.80 | 32.80 | 32.80 | 11.38% | 197,672 |
| Aug 1, 2025 | 29.05 | 29.50 | 28.75 | 29.45 | 29.45 | 1.90% | 150,067 |
| Jul 31, 2025 | 29.60 | 29.60 | 28.80 | 28.90 | 28.90 | -1.87% | 133,707 |
| Jul 30, 2025 | 30.50 | 30.50 | 29.05 | 29.45 | 29.45 | -5.00% | 170,353 |
| Jul 29, 2025 | 32.10 | 32.10 | 30.50 | 31.00 | 31.00 | -3.13% | 64,907 |
| Jul 28, 2025 | 33.10 | 33.20 | 31.80 | 32.00 | 32.00 | -4.76% | 148,207 |
| Jul 25, 2025 | 34.70 | 34.70 | 33.10 | 33.60 | 33.60 | -3.17% | 38,309 |
| Jul 24, 2025 | 34.05 | 34.80 | 33.25 | 34.70 | 34.70 | 0.58% | 71,306 |
| Jul 23, 2025 | 35.15 | 35.50 | 34.35 | 34.50 | 34.50 | -1.85% | 115,175 |
| Jul 22, 2025 | 35.45 | 35.45 | 35.00 | 35.15 | 35.15 | -0.57% | 208,356 |
| Jul 21, 2025 | 35.75 | 35.75 | 35.00 | 35.35 | 35.35 | -0.70% | 236,022 |
| Jul 18, 2025 | 35.10 | 36.40 | 35.00 | 35.60 | 35.60 | 0.28% | 327,640 |
| Jul 17, 2025 | 35.00 | 35.50 | 34.70 | 35.50 | 35.50 | 2.01% | 331,653 |
| Jul 16, 2025 | 34.10 | 35.15 | 34.10 | 34.80 | 34.80 | -0.14% | 234,040 |
| Jul 15, 2025 | 35.00 | 35.05 | 34.20 | 34.85 | 34.85 | -0.14% | 9,291 |
| Jul 14, 2025 | 34.10 | 35.00 | 34.10 | 34.90 | 34.90 | -0.14% | 15,029 |
| Jul 11, 2025 | 35.00 | 35.00 | 34.10 | 34.95 | 34.95 | 2.04% | 4,113 |
| Jul 10, 2025 | 33.25 | 34.95 | 33.25 | 34.25 | 34.25 | 1.33% | 92,529 |
| Jul 9, 2025 | 32.60 | 34.00 | 32.60 | 33.80 | 33.80 | 1.35% | 24,686 |
| Jul 8, 2025 | 34.60 | 34.65 | 32.60 | 33.35 | 33.35 | -4.71% | 77,230 |
| Jul 7, 2025 | 35.55 | 35.70 | 35.00 | 35.00 | 35.00 | -2.23% | 31,706 |
| Jul 4, 2025 | 36.55 | 36.75 | 35.55 | 35.80 | 35.80 | -1.92% | 27,585 |
| Jul 3, 2025 | 36.90 | 36.90 | 36.10 | 36.50 | 36.50 | -0.27% | 24,723 |
| Jul 2, 2025 | 36.80 | 36.90 | 36.35 | 36.60 | 36.60 | 1.10% | 66,119 |
| Jul 1, 2025 | 36.35 | 37.15 | 36.20 | 36.20 | 36.20 | -1.50% | 89,751 |
| Jun 30, 2025 | 37.15 | 37.25 | 36.35 | 36.75 | 36.75 | 0.14% | 43,732 |