eLand Information Co., Ltd (TPEX:6925)
Taiwan · Delayed Price · Currency is TWD 139.00
-1.00 (-0.71%)
Sep 4, 2025, 1:30 PM CST
eLand Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 141.00 | 143.50 | 139.00 | 139.00 | 139.00 | -0.71% | 240,748 |
| Sep 3, 2025 | 143.50 | 145.00 | 140.00 | 140.00 | 140.00 | -2.44% | 290,728 |
| Sep 2, 2025 | 143.00 | 147.50 | 141.50 | 143.50 | 143.50 | 1.06% | 568,320 |
| Sep 1, 2025 | 142.50 | 142.50 | 138.50 | 142.00 | 142.00 | 0.35% | 261,368 |
| Aug 29, 2025 | 145.00 | 146.50 | 141.50 | 141.50 | 141.50 | -2.08% | 330,967 |
| Aug 28, 2025 | 145.00 | 149.50 | 144.00 | 144.50 | 144.50 | -1.03% | 516,643 |
| Aug 27, 2025 | 144.50 | 147.50 | 143.50 | 146.00 | 146.00 | 1.39% | 421,053 |
| Aug 26, 2025 | 146.00 | 147.50 | 142.00 | 144.00 | 144.00 | -1.71% | 506,816 |
| Aug 25, 2025 | 148.00 | 150.00 | 144.00 | 146.50 | 146.50 | - | 626,183 |
| Aug 22, 2025 | 154.00 | 154.00 | 143.50 | 146.50 | 146.50 | -2.33% | 1,064,046 |
| Aug 21, 2025 | 150.00 | 154.00 | 147.50 | 150.00 | 150.00 | 4.90% | 1,399,069 |
| Aug 20, 2025 | 159.50 | 167.00 | 140.00 | 143.00 | 143.00 | -6.23% | 4,744,929 |
| Aug 19, 2025 | 139.00 | 152.50 | 138.00 | 152.50 | 152.50 | 9.71% | 1,236,787 |
| Aug 18, 2025 | 143.50 | 144.00 | 139.00 | 139.00 | 139.00 | -2.11% | 243,476 |
| Aug 15, 2025 | 142.00 | 144.50 | 140.00 | 142.00 | 142.00 | - | 249,182 |
| Aug 14, 2025 | 146.00 | 146.00 | 141.50 | 142.00 | 142.00 | -2.07% | 300,917 |
| Aug 13, 2025 | 150.00 | 150.00 | 142.50 | 145.00 | 145.00 | -1.36% | 491,681 |
| Aug 12, 2025 | 148.50 | 152.50 | 145.00 | 147.00 | 147.00 | 1.03% | 596,458 |
| Aug 11, 2025 | 149.50 | 149.50 | 143.00 | 145.50 | 145.50 | -2.68% | 496,779 |
| Aug 8, 2025 | 152.50 | 154.00 | 149.00 | 149.50 | 149.50 | -0.33% | 421,286 |
| Aug 7, 2025 | 159.50 | 159.50 | 148.50 | 150.00 | 150.00 | -4.15% | 919,238 |
| Aug 6, 2025 | 158.00 | 163.50 | 153.00 | 156.50 | 156.50 | -0.32% | 770,361 |
| Aug 5, 2025 | 167.50 | 169.00 | 156.00 | 157.00 | 157.00 | -2.48% | 1,433,553 |
| Aug 4, 2025 | 160.00 | 168.00 | 159.00 | 161.00 | 161.00 | 1.58% | 1,534,188 |
| Aug 1, 2025 | 150.50 | 167.00 | 148.50 | 158.50 | 158.50 | 2.26% | 2,193,514 |
| Jul 31, 2025 | 153.00 | 160.00 | 152.00 | 155.00 | 155.00 | 5.80% | 2,157,948 |
| Jul 30, 2025 | 132.50 | 146.50 | 132.50 | 146.50 | 146.50 | 9.74% | 1,385,550 |
| Jul 29, 2025 | 140.00 | 141.00 | 132.00 | 133.50 | 133.50 | -4.64% | 434,350 |
| Jul 28, 2025 | 143.00 | 143.50 | 140.00 | 140.00 | 140.00 | -0.71% | 345,286 |
| Jul 25, 2025 | 140.50 | 146.00 | 139.00 | 141.00 | 141.00 | 0.36% | 524,892 |
| Jul 24, 2025 | 144.50 | 144.50 | 138.50 | 140.50 | 140.50 | -2.09% | 408,694 |
| Jul 23, 2025 | 142.50 | 146.50 | 139.00 | 143.50 | 143.50 | 1.06% | 759,645 |
| Jul 22, 2025 | 152.00 | 153.00 | 137.00 | 142.00 | 142.00 | -5.96% | 1,006,682 |
| Jul 21, 2025 | 151.00 | 158.00 | 151.00 | 151.00 | 151.00 | 1.34% | 963,400 |
| Jul 18, 2025 | 158.00 | 158.00 | 149.00 | 149.00 | 149.00 | -4.18% | 740,858 |
| Jul 17, 2025 | 155.00 | 159.50 | 154.00 | 155.50 | 155.50 | 0.32% | 850,836 |
| Jul 16, 2025 | 161.50 | 162.50 | 155.00 | 155.00 | 155.00 | -3.43% | 842,576 |
| Jul 15, 2025 | 168.00 | 170.50 | 159.00 | 160.50 | 160.50 | -4.18% | 1,121,078 |
| Jul 14, 2025 | 173.00 | 173.00 | 167.50 | 167.50 | 167.50 | -2.62% | 619,482 |
| Jul 11, 2025 | 170.50 | 176.00 | 167.00 | 172.00 | 172.00 | 1.78% | 1,451,584 |
| Jul 10, 2025 | 168.50 | 174.00 | 167.00 | 169.00 | 169.00 | 1.50% | 1,222,732 |
| Jul 9, 2025 | 175.00 | 181.00 | 166.00 | 166.50 | 166.50 | -3.76% | 2,607,496 |
| Jul 8, 2025 | 165.00 | 178.00 | 165.00 | 173.00 | 173.00 | 4.22% | 2,530,159 |
| Jul 7, 2025 | 159.00 | 172.50 | 154.50 | 166.00 | 166.00 | 4.08% | 1,625,879 |
| Jul 4, 2025 | 166.50 | 169.50 | 158.50 | 159.50 | 159.50 | -4.49% | 1,089,186 |
| Jul 3, 2025 | 172.50 | 176.50 | 167.00 | 167.00 | 167.00 | -1.18% | 888,101 |
| Jul 2, 2025 | 174.50 | 176.00 | 168.50 | 169.00 | 169.00 | -5.06% | 1,013,920 |
| Jul 1, 2025 | 168.50 | 183.00 | 166.50 | 178.00 | 178.00 | 6.59% | 1,481,589 |
| Jun 30, 2025 | 178.00 | 178.00 | 167.00 | 167.00 | 167.00 | -7.73% | 1,141,016 |
| Jun 27, 2025 | 184.50 | 193.00 | 174.00 | 181.00 | 181.00 | 0.28% | 1,595,866 |