Entire Technology Co., Ltd. (TPEX:6775)
Taiwan · Delayed Price · Currency is TWD 36.05
+3.10 (9.41%)
Apr 24, 2026, 2:00 PM CST
Entire Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 32.95 | 38.00 | 32.20 | 36.60 | 36.60 | 11.08% | 3,226,814 |
| Apr 23, 2026 | 31.00 | 33.10 | 28.00 | 32.95 | 32.95 | 5.44% | 1,305,388 |
| Apr 22, 2026 | 32.75 | 32.80 | 29.90 | 31.25 | 31.25 | -4.58% | 854,055 |
| Apr 21, 2026 | 33.50 | 35.15 | 32.30 | 32.75 | 32.75 | -2.09% | 846,499 |
| Apr 20, 2026 | 29.60 | 33.45 | 29.60 | 33.45 | 33.45 | 13.01% | 1,615,806 |
| Apr 17, 2026 | 30.90 | 31.50 | 29.20 | 29.60 | 29.60 | -4.21% | 504,477 |
| Apr 16, 2026 | 30.10 | 33.45 | 29.25 | 30.90 | 30.90 | 2.66% | 1,110,562 |
| Apr 15, 2026 | 25.00 | 30.95 | 24.95 | 30.10 | 29.24 | 20.88% | 1,482,587 |
| Apr 14, 2026 | 24.90 | 25.15 | 24.70 | 24.90 | 24.19 | 0.40% | 108,850 |
| Apr 13, 2026 | 24.80 | 25.00 | 24.70 | 24.80 | 24.09 | -0.80% | 104,590 |
| Apr 10, 2026 | 24.80 | 25.10 | 24.50 | 25.00 | 24.28 | 0.20% | 90,533 |
| Apr 9, 2026 | 25.10 | 25.10 | 24.75 | 24.95 | 24.24 | -0.60% | 50,513 |
| Apr 8, 2026 | 25.10 | 25.50 | 25.00 | 25.10 | 24.38 | 0.40% | 79,460 |
| Apr 7, 2026 | 24.40 | 25.10 | 24.20 | 25.00 | 24.28 | 1.42% | 52,300 |
| Apr 2, 2026 | 25.00 | 25.60 | 24.50 | 24.65 | 23.94 | -1.40% | 83,294 |
| Apr 1, 2026 | 24.45 | 25.00 | 24.45 | 25.00 | 24.28 | 2.25% | 31,558 |
| Mar 31, 2026 | 24.90 | 24.90 | 24.20 | 24.45 | 23.75 | -1.01% | 63,018 |
| Mar 30, 2026 | 25.00 | 25.00 | 24.60 | 24.70 | 23.99 | -2.37% | 102,430 |
| Mar 27, 2026 | 26.05 | 26.50 | 24.10 | 25.30 | 24.58 | -4.53% | 194,309 |
| Mar 26, 2026 | 24.75 | 27.10 | 24.75 | 26.50 | 25.74 | 7.07% | 255,020 |
| Mar 25, 2026 | 24.20 | 24.85 | 23.80 | 24.75 | 24.04 | 2.27% | 141,744 |
| Mar 24, 2026 | 23.70 | 25.25 | 23.70 | 24.20 | 23.51 | 3.42% | 174,818 |
| Mar 23, 2026 | 23.50 | 23.60 | 23.30 | 23.40 | 22.73 | -0.64% | 66,434 |
| Mar 20, 2026 | 24.10 | 24.10 | 23.00 | 23.55 | 22.88 | -2.28% | 198,582 |
| Mar 19, 2026 | 24.15 | 24.15 | 23.85 | 24.10 | 23.41 | -1.23% | 153,009 |
| Mar 18, 2026 | 24.20 | 24.60 | 23.80 | 24.40 | 23.70 | 1.67% | 151,608 |
| Mar 17, 2026 | 24.50 | 25.00 | 23.80 | 24.00 | 23.31 | -0.62% | 220,226 |
| Mar 16, 2026 | 21.00 | 24.80 | 20.70 | 24.15 | 23.46 | 16.11% | 345,148 |
| Mar 13, 2026 | 21.00 | 21.10 | 20.60 | 20.80 | 20.20 | 1.22% | 63,047 |
| Mar 12, 2026 | 20.35 | 20.80 | 20.35 | 20.55 | 19.96 | 0.74% | 111,220 |
| Mar 11, 2026 | 20.40 | 20.60 | 20.35 | 20.40 | 19.82 | -0.97% | 96,216 |
| Mar 10, 2026 | 20.70 | 21.10 | 20.40 | 20.60 | 20.01 | - | 105,526 |
| Mar 9, 2026 | 21.00 | 21.30 | 20.35 | 20.60 | 20.01 | -4.85% | 91,638 |
| Mar 6, 2026 | 21.45 | 21.90 | 21.45 | 21.65 | 21.03 | 0.70% | 54,277 |
| Mar 5, 2026 | 22.35 | 22.35 | 21.40 | 21.50 | 20.88 | -3.80% | 103,717 |
| Mar 4, 2026 | 20.75 | 22.90 | 20.75 | 22.35 | 21.71 | 6.94% | 203,936 |
| Mar 3, 2026 | 21.20 | 21.30 | 20.70 | 20.90 | 20.30 | -2.11% | 136,813 |
| Mar 2, 2026 | 21.60 | 21.60 | 20.90 | 21.35 | 20.74 | -1.16% | 232,658 |
| Feb 26, 2026 | 22.40 | 22.60 | 21.50 | 21.60 | 20.98 | -4.64% | 226,000 |
| Feb 25, 2026 | 22.85 | 23.10 | 22.35 | 22.65 | 22.00 | -0.66% | 154,082 |
| Feb 24, 2026 | 22.90 | 23.05 | 22.50 | 22.80 | 22.15 | 1.33% | 134,665 |
| Feb 23, 2026 | 22.90 | 22.90 | 22.00 | 22.50 | 21.86 | -1.32% | 209,293 |
| Feb 11, 2026 | 23.00 | 23.00 | 22.65 | 22.80 | 22.15 | -0.87% | 27,095 |
| Feb 10, 2026 | 23.00 | 23.00 | 22.50 | 23.00 | 22.34 | 0.88% | 55,568 |
| Feb 9, 2026 | 22.90 | 22.90 | 22.50 | 22.80 | 22.15 | 0.66% | 34,074 |
| Feb 6, 2026 | 22.65 | 22.90 | 22.40 | 22.65 | 22.00 | -0.88% | 56,094 |
| Feb 5, 2026 | 22.40 | 22.95 | 22.30 | 22.85 | 22.20 | 3.39% | 36,033 |
| Feb 4, 2026 | 22.00 | 22.40 | 22.00 | 22.10 | 21.47 | 0.45% | 32,996 |
| Feb 3, 2026 | 22.85 | 22.85 | 21.90 | 22.00 | 21.37 | -3.51% | 75,189 |
| Feb 2, 2026 | 24.10 | 24.10 | 22.50 | 22.80 | 22.15 | -4.20% | 65,624 |