E-Elements Technology Co., Ltd. (TPEX:6842)
Taiwan · Delayed Price · Currency is TWD 59.80
-0.30 (-0.50%)
Feb 11, 2026, 2:56 PM CST
E-Elements Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 59.90 | 62.80 | 57.80 | 59.80 | 59.80 | -0.50% | 605,243 |
| Feb 10, 2026 | 58.30 | 60.20 | 57.20 | 60.10 | 60.10 | 3.26% | 199,027 |
| Feb 9, 2026 | 61.00 | 62.20 | 57.80 | 58.20 | 58.20 | -5.06% | 703,690 |
| Feb 6, 2026 | 61.40 | 63.20 | 57.00 | 61.30 | 61.30 | -0.65% | 821,208 |
| Feb 5, 2026 | 50.50 | 64.00 | 50.50 | 61.70 | 61.70 | 18.88% | 1,486,899 |
| Feb 4, 2026 | 50.50 | 52.20 | 49.45 | 51.90 | 51.90 | 2.57% | 97,722 |
| Feb 3, 2026 | 49.30 | 53.00 | 49.30 | 50.60 | 50.60 | 1.91% | 166,823 |
| Feb 2, 2026 | 49.80 | 50.70 | 48.20 | 49.65 | 49.65 | -1.10% | 139,754 |
| Jan 30, 2026 | 50.90 | 51.70 | 49.75 | 50.20 | 50.20 | -0.99% | 137,874 |
| Jan 29, 2026 | 50.70 | 51.60 | 50.20 | 50.70 | 50.70 | -0.20% | 93,565 |
| Jan 28, 2026 | 51.20 | 51.90 | 50.30 | 50.80 | 50.80 | - | 72,745 |
| Jan 27, 2026 | 50.70 | 53.80 | 50.70 | 50.80 | 50.80 | -1.36% | 223,409 |
| Jan 26, 2026 | 51.80 | 51.90 | 50.40 | 51.50 | 51.50 | 1.98% | 93,845 |
| Jan 23, 2026 | 54.00 | 54.40 | 50.30 | 50.50 | 50.50 | -5.96% | 206,470 |
| Jan 22, 2026 | 52.60 | 55.00 | 52.60 | 53.70 | 53.70 | 2.29% | 310,921 |
| Jan 21, 2026 | 51.30 | 54.70 | 51.10 | 52.50 | 52.50 | 2.14% | 649,628 |
| Jan 20, 2026 | 49.35 | 52.80 | 49.10 | 51.40 | 51.40 | 4.79% | 347,093 |
| Jan 19, 2026 | 49.00 | 51.20 | 48.85 | 49.05 | 49.05 | -1.11% | 148,595 |
| Jan 16, 2026 | 51.40 | 53.10 | 49.45 | 49.60 | 49.60 | -3.50% | 573,355 |
| Jan 15, 2026 | 46.60 | 54.80 | 46.60 | 51.40 | 51.40 | 7.08% | 434,236 |
| Jan 14, 2026 | 46.20 | 48.15 | 45.00 | 48.00 | 48.00 | 5.49% | 74,302 |
| Jan 13, 2026 | 46.80 | 46.80 | 45.00 | 45.50 | 45.50 | -2.78% | 111,518 |
| Jan 12, 2026 | 47.50 | 49.00 | 46.00 | 46.80 | 46.80 | -0.95% | 130,803 |
| Jan 9, 2026 | 47.95 | 48.00 | 46.85 | 47.25 | 47.25 | -1.46% | 141,262 |
| Jan 8, 2026 | 51.20 | 51.20 | 42.60 | 47.95 | 47.95 | -5.42% | 324,092 |
| Jan 7, 2026 | 52.30 | 53.00 | 48.05 | 50.70 | 50.70 | -3.06% | 562,483 |
| Jan 6, 2026 | 44.60 | 52.30 | 44.50 | 52.30 | 52.30 | 18.33% | 450,130 |
| Jan 5, 2026 | 45.80 | 45.80 | 43.85 | 44.20 | 44.20 | -3.49% | 206,923 |
| Jan 2, 2026 | 46.75 | 46.90 | 44.55 | 45.80 | 45.80 | -3.48% | 103,932 |
| Dec 31, 2025 | 46.60 | 48.10 | 45.30 | 47.45 | 47.45 | 1.71% | 77,170 |
| Dec 30, 2025 | 47.15 | 47.15 | 46.10 | 46.65 | 46.65 | -1.06% | 34,990 |
| Dec 29, 2025 | 47.10 | 47.15 | 46.65 | 47.15 | 47.15 | 0.11% | 26,021 |
| Dec 26, 2025 | 47.75 | 47.75 | 46.20 | 47.10 | 47.10 | 0.21% | 40,978 |
| Dec 24, 2025 | 47.90 | 47.90 | 46.55 | 47.00 | 47.00 | -0.74% | 11,463 |
| Dec 23, 2025 | 48.10 | 48.10 | 47.05 | 47.35 | 47.35 | -1.66% | 36,173 |
| Dec 22, 2025 | 49.05 | 49.15 | 47.80 | 48.15 | 48.15 | -1.83% | 92,873 |
| Dec 19, 2025 | 46.50 | 49.95 | 46.50 | 49.05 | 49.05 | 7.10% | 227,881 |
| Dec 18, 2025 | 47.50 | 48.00 | 45.80 | 45.80 | 45.80 | -3.58% | 14,660 |
| Dec 17, 2025 | 47.50 | 49.05 | 47.35 | 47.50 | 47.50 | - | 37,362 |
| Dec 16, 2025 | 48.85 | 49.55 | 47.35 | 47.50 | 47.50 | -3.36% | 86,204 |
| Dec 15, 2025 | 47.00 | 49.45 | 46.85 | 49.15 | 49.15 | 6.50% | 89,708 |
| Dec 12, 2025 | 47.65 | 48.50 | 46.15 | 46.15 | 46.15 | -1.81% | 100,025 |
| Dec 11, 2025 | 47.30 | 48.30 | 46.20 | 47.00 | 47.00 | -3.79% | 48,699 |
| Dec 10, 2025 | 48.95 | 50.10 | 48.00 | 48.85 | 48.85 | -0.20% | 64,712 |
| Dec 9, 2025 | 49.15 | 49.35 | 48.10 | 48.95 | 48.95 | -0.71% | 20,606 |
| Dec 8, 2025 | 47.95 | 49.95 | 47.95 | 49.30 | 49.30 | 2.92% | 84,046 |
| Dec 5, 2025 | 46.45 | 49.15 | 45.05 | 47.90 | 47.90 | 3.12% | 200,428 |
| Dec 4, 2025 | 45.00 | 46.45 | 45.00 | 46.45 | 46.45 | - | 10,242 |
| Dec 3, 2025 | 45.75 | 46.45 | 44.95 | 46.45 | 46.45 | 1.64% | 10,338 |
| Dec 2, 2025 | 44.20 | 45.95 | 44.20 | 45.70 | 45.70 | 0.11% | 43,302 |