Entire Technology Co., Ltd. (TPEX:6775)
Taiwan · Delayed Price · Currency is TWD 40.95
-1.00 (-2.38%)
Sep 9, 2026, 1:37 PM CST
Entire Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 41.45 | 42.25 | 40.50 | 41.50 | - | -1.07% | 9 |
| 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 |
| Aug 10, 2026 | 29.90 | 33.30 | 29.90 | 32.70 | 32.70 | 7.92% | 254,821 |
| Aug 7, 2026 | 29.55 | 31.05 | 29.50 | 30.30 | 30.30 | 1.85% | 112,020 |
| Aug 6, 2026 | 30.15 | 31.00 | 29.40 | 29.75 | 29.75 | -2.30% | 135,431 |
| Aug 5, 2026 | 31.20 | 32.10 | 30.00 | 30.45 | 30.45 | -2.09% | 141,529 |
| Aug 4, 2026 | 30.50 | 32.10 | 30.30 | 31.10 | 31.10 | 2.81% | 186,140 |
| Aug 3, 2026 | 29.35 | 30.75 | 29.00 | 30.25 | 30.25 | 3.24% | 150,732 |
| Jul 31, 2026 | 26.60 | 29.60 | 26.60 | 29.30 | 29.30 | 13.13% | 342,251 |
| Jul 30, 2026 | 25.40 | 27.30 | 25.20 | 25.90 | 25.90 | -0.19% | 242,910 |
| Jul 29, 2026 | 27.00 | 27.10 | 25.40 | 25.95 | 25.95 | -5.29% | 452,893 |
| Jul 28, 2026 | 28.20 | 28.20 | 26.40 | 27.40 | 27.40 | -3.35% | 323,122 |
| Jul 27, 2026 | 28.50 | 28.60 | 28.20 | 28.35 | 28.35 | -0.53% | 63,003 |
| Jul 24, 2026 | 29.10 | 29.10 | 28.50 | 28.50 | 28.50 | -3.72% | 109,087 |
| Jul 23, 2026 | 29.90 | 30.05 | 29.50 | 29.60 | 29.60 | -0.34% | 136,330 |
| Jul 22, 2026 | 30.90 | 31.00 | 28.70 | 29.70 | 29.70 | -1.98% | 213,703 |
| Jul 21, 2026 | 27.10 | 31.55 | 27.10 | 30.30 | 30.30 | 11.40% | 558,675 |
| Jul 20, 2026 | 28.95 | 29.15 | 24.90 | 27.20 | 27.20 | -6.37% | 510,535 |
| Jul 17, 2026 | 29.95 | 29.95 | 28.90 | 29.05 | 29.05 | -3.33% | 226,736 |
| Jul 16, 2026 | 30.30 | 30.50 | 29.95 | 30.05 | 30.05 | -1.96% | 92,581 |
| Jul 15, 2026 | 29.65 | 31.95 | 29.65 | 30.65 | 30.65 | 3.72% | 274,008 |
| Jul 14, 2026 | 31.80 | 31.85 | 28.30 | 29.55 | 29.55 | -7.51% | 846,907 |
| Jul 13, 2026 | 34.50 | 34.50 | 31.80 | 31.95 | 31.95 | -7.26% | 616,717 |
| Jul 9, 2026 | 35.10 | 35.65 | 34.05 | 34.45 | 34.45 | -3.23% | 280,259 |
| Jul 8, 2026 | 35.85 | 36.10 | 33.65 | 35.60 | 35.60 | -1.39% | 802,589 |
| Jul 7, 2026 | 39.80 | 39.80 | 35.40 | 36.10 | 36.10 | -9.52% | 1,588,433 |
| Jul 6, 2026 | 41.20 | 41.90 | 39.85 | 39.90 | 39.90 | -2.44% | 241,765 |
| Jul 3, 2026 | 39.30 | 42.05 | 38.95 | 40.90 | 40.90 | 3.68% | 243,153 |
| Jul 2, 2026 | 39.90 | 39.90 | 39.15 | 39.45 | 39.45 | -0.63% | 221,883 |
| Jul 1, 2026 | 39.55 | 40.60 | 39.45 | 39.70 | 39.70 | -0.75% | 330,316 |