Entire Technology Co., Ltd. (TPEX:6775)
Taiwan · Delayed Price · Currency is TWD 36.55
-1.00 (-2.66%)
Oct 22, 2026, 2:48 PM CST
Entire Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 37.05 | 37.20 | 36.50 | 36.55 | 36.55 | -2.66% | 186,010 |
| Oct 21, 2026 | 37.55 | 38.15 | 36.90 | 37.55 | 37.55 | 0.13% | 116,286 |
| Oct 20, 2026 | 37.70 | 38.00 | 37.25 | 37.50 | 37.50 | 0.40% | 160,151 |
| Oct 19, 2026 | 38.70 | 38.70 | 36.00 | 37.35 | 37.35 | -4.23% | 235,856 |
| Oct 16, 2026 | 37.65 | 39.80 | 37.45 | 39.00 | 39.00 | 4.42% | 193,013 |
| Oct 15, 2026 | 39.15 | 39.15 | 36.70 | 37.35 | 37.35 | -4.60% | 288,160 |
| Oct 14, 2026 | 39.05 | 39.90 | 38.75 | 39.15 | 39.15 | -0.25% | 122,240 |
| Oct 13, 2026 | 39.20 | 39.40 | 38.50 | 39.25 | 39.25 | -0.13% | 165,332 |
| Oct 12, 2026 | 39.90 | 39.95 | 39.15 | 39.30 | 39.30 | -0.51% | 152,753 |
| Oct 8, 2026 | 39.40 | 40.50 | 39.30 | 39.50 | 39.50 | 0.77% | 114,405 |
| Oct 7, 2026 | 39.80 | 39.80 | 39.00 | 39.20 | 39.20 | -0.76% | 209,650 |
| Oct 6, 2026 | 39.80 | 40.40 | 39.40 | 39.50 | 39.50 | -1.37% | 260,797 |
| Oct 5, 2026 | 41.45 | 41.80 | 39.80 | 40.05 | 40.05 | -3.26% | 242,959 |
| Oct 2, 2026 | 41.50 | 42.25 | 41.10 | 41.40 | 41.40 | -0.24% | 156,735 |
| Oct 1, 2026 | 42.00 | 42.85 | 41.40 | 41.50 | 41.50 | -1.07% | 254,839 |
| Sep 30, 2026 | 42.65 | 43.15 | 41.40 | 41.95 | 41.95 | -1.64% | 263,993 |
| Sep 29, 2026 | 39.90 | 43.90 | 38.70 | 42.65 | 42.65 | 7.97% | 801,900 |
| Sep 24, 2026 | 39.35 | 40.10 | 39.15 | 39.50 | 39.50 | -1.25% | 140,258 |
| Sep 23, 2026 | 39.50 | 40.00 | 38.55 | 40.00 | 40.00 | - | 215,154 |
| Sep 22, 2026 | 39.75 | 40.20 | 39.65 | 40.00 | 40.00 | -0.12% | 118,646 |
| Sep 21, 2026 | 39.90 | 40.20 | 39.15 | 40.05 | 40.05 | 0.63% | 344,276 |
| Sep 18, 2026 | 39.70 | 40.15 | 39.35 | 39.80 | 39.80 | -0.50% | 106,906 |
| Sep 17, 2026 | 39.00 | 40.95 | 38.75 | 40.00 | 40.00 | 2.56% | 228,266 |
| Sep 16, 2026 | 38.35 | 39.90 | 38.35 | 39.00 | 39.00 | 0.13% | 152,873 |
| Sep 15, 2026 | 39.85 | 39.85 | 38.35 | 38.95 | 38.95 | -4.88% | 124,840 |
| Sep 14, 2026 | 40.00 | 40.95 | 37.85 | 40.95 | 40.95 | 1.99% | 348,073 |
| Sep 11, 2026 | 40.00 | 40.15 | 38.35 | 40.15 | 40.15 | -0.86% | 268,811 |
| Sep 10, 2026 | 40.85 | 41.00 | 40.00 | 40.50 | 40.50 | -1.58% | 163,478 |
| Sep 9, 2026 | 41.45 | 42.50 | 40.50 | 41.15 | 41.15 | -1.91% | 436,676 |
| Sep 8, 2026 | 44.60 | 45.10 | 41.25 | 41.95 | 41.95 | -5.84% | 962,157 |
| Sep 7, 2026 | 39.50 | 46.30 | 38.60 | 44.55 | 44.55 | 13.94% | 1,404,997 |
| Sep 4, 2026 | 41.00 | 41.25 | 38.50 | 39.10 | 39.10 | -3.34% | 668,549 |
| Sep 3, 2026 | 43.55 | 45.25 | 39.85 | 40.45 | 40.45 | -8.07% | 964,288 |
| Sep 2, 2026 | 41.60 | 48.20 | 39.35 | 44.00 | 44.00 | 6.28% | 3,320,383 |
| Sep 1, 2026 | 33.00 | 42.15 | 32.50 | 41.40 | 41.40 | 26.80% | 2,392,956 |
| Aug 31, 2026 | 30.80 | 32.65 | 30.50 | 32.65 | 32.65 | 5.49% | 310,711 |
| Aug 28, 2026 | 30.85 | 31.50 | 30.75 | 30.95 | 30.95 | -0.32% | 170,035 |
| Aug 27, 2026 | 31.10 | 31.15 | 30.70 | 31.05 | 31.05 | 0.32% | 67,706 |
| Aug 26, 2026 | 30.75 | 31.60 | 30.45 | 30.95 | 30.95 | 0.65% | 161,664 |
| Aug 25, 2026 | 31.10 | 31.50 | 30.35 | 30.75 | 30.75 | -0.81% | 109,590 |
| Aug 24, 2026 | 30.90 | 31.10 | 30.60 | 31.00 | 31.00 | - | 128,389 |
| Aug 21, 2026 | 31.00 | 32.10 | 30.80 | 31.00 | 31.00 | -1.59% | 98,965 |
| Aug 20, 2026 | 30.35 | 32.00 | 30.35 | 31.50 | 31.50 | 2.61% | 149,128 |
| Aug 19, 2026 | 31.30 | 31.40 | 30.35 | 30.70 | 30.70 | -2.23% | 198,958 |
| Aug 18, 2026 | 31.50 | 31.65 | 31.30 | 31.40 | 31.40 | -0.63% | 143,730 |
| Aug 17, 2026 | 31.40 | 32.10 | 31.00 | 31.60 | 31.60 | 0.16% | 204,092 |
| Aug 14, 2026 | 32.10 | 32.15 | 31.45 | 31.55 | 31.55 | -2.47% | 172,118 |
| Aug 13, 2026 | 31.70 | 33.05 | 31.70 | 32.35 | 32.35 | 0.94% | 143,130 |
| Aug 12, 2026 | 31.50 | 32.25 | 31.50 | 32.05 | 32.05 | 0.63% | 100,487 |
| Aug 11, 2026 | 32.60 | 33.25 | 31.50 | 31.85 | 31.85 | -2.60% | 103,279 |