Entire Technology Co., Ltd. (TPEX:6775)
Taiwan · Delayed Price · Currency is TWD 29.60
-0.25 (-0.84%)
Oct 9, 2025, 2:43 PM CST
Entire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 30.00 | 30.10 | 29.55 | 29.60 | 29.60 | -0.84% | 81,566 |
| Oct 8, 2025 | 30.05 | 30.10 | 29.75 | 29.85 | 29.85 | -0.67% | 52,080 |
| Oct 7, 2025 | 29.00 | 31.55 | 29.00 | 30.05 | 30.05 | 2.21% | 96,368 |
| Oct 3, 2025 | 29.80 | 29.80 | 29.00 | 29.40 | 29.40 | -1.34% | 98,229 |
| Oct 2, 2025 | 30.65 | 30.65 | 29.45 | 29.80 | 29.80 | -2.77% | 175,363 |
| Oct 1, 2025 | 30.45 | 30.65 | 30.15 | 30.65 | 30.65 | 0.66% | 70,082 |
| Sep 30, 2025 | 30.50 | 31.15 | 30.00 | 30.45 | 30.45 | 0.83% | 58,252 |
| Sep 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Sep 26, 2025 | 30.30 | 30.30 | 30.00 | 30.20 | 30.20 | -0.33% | 27,133 |
| Sep 25, 2025 | 31.00 | 31.00 | 30.00 | 30.30 | 30.30 | -1.94% | 59,472 |
| Sep 24, 2025 | 31.00 | 31.00 | 29.95 | 30.90 | 30.90 | 0.98% | 64,708 |
| Sep 23, 2025 | 31.00 | 32.00 | 30.40 | 30.60 | 30.60 | -1.13% | 148,154 |
| Sep 22, 2025 | 30.95 | 31.05 | 29.90 | 30.95 | 30.95 | - | 241,472 |
| Sep 19, 2025 | 31.50 | 32.45 | 30.95 | 30.95 | 30.95 | -3.43% | 37,461 |
| Sep 18, 2025 | 31.45 | 32.75 | 31.40 | 32.05 | 32.05 | 2.72% | 100,044 |
| Sep 17, 2025 | 31.10 | 31.45 | 30.60 | 31.20 | 31.20 | 0.32% | 176,511 |
| Sep 16, 2025 | 31.40 | 31.40 | 30.35 | 31.10 | 31.10 | 0.32% | 48,119 |
| Sep 15, 2025 | 29.55 | 31.10 | 29.50 | 31.00 | 31.00 | 2.65% | 92,061 |
| Sep 12, 2025 | 30.80 | 30.80 | 29.55 | 30.20 | 30.20 | -1.31% | 67,803 |
| Sep 11, 2025 | 30.50 | 31.15 | 30.00 | 30.60 | 30.60 | 0.49% | 61,094 |
| Sep 10, 2025 | 31.40 | 31.40 | 30.00 | 30.45 | 30.45 | -1.77% | 82,939 |
| Sep 9, 2025 | 30.80 | 31.55 | 29.90 | 31.00 | 31.00 | 0.65% | 84,017 |
| Sep 8, 2025 | 31.00 | 31.00 | 30.00 | 30.80 | 30.80 | 0.33% | 69,113 |
| 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 |