eLand Information Co., Ltd (TPEX:6925)
Taiwan · Delayed Price · Currency is TWD 57.10
-0.70 (-1.21%)
May 29, 2026, 1:30 PM CST
eLand Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 58.30 | 58.30 | 57.00 | 57.10 | 57.10 | -1.21% | 66,556 |
| May 28, 2026 | 58.50 | 58.50 | 56.80 | 57.80 | 57.80 | 2.66% | 87,486 |
| May 27, 2026 | 57.80 | 57.80 | 56.30 | 56.30 | 56.30 | -2.43% | 120,229 |
| May 26, 2026 | 60.50 | 60.50 | 57.70 | 57.70 | 57.70 | -0.52% | 61,838 |
| May 25, 2026 | 59.30 | 59.30 | 57.20 | 58.00 | 58.00 | -2.19% | 143,282 |
| May 22, 2026 | 59.00 | 60.50 | 58.90 | 59.30 | 59.30 | -0.67% | 69,991 |
| May 21, 2026 | 60.00 | 60.50 | 59.70 | 59.70 | 59.70 | 1.88% | 31,652 |
| May 20, 2026 | 60.00 | 60.80 | 58.60 | 58.60 | 58.60 | -2.33% | 45,208 |
| May 19, 2026 | 60.90 | 60.90 | 60.00 | 60.00 | 60.00 | -1.32% | 21,683 |
| May 18, 2026 | 58.50 | 61.00 | 58.50 | 60.80 | 60.80 | - | 47,762 |
| May 15, 2026 | 63.90 | 63.90 | 60.60 | 60.80 | 60.80 | -1.78% | 50,365 |
| May 14, 2026 | 62.50 | 62.50 | 61.60 | 61.90 | 61.90 | -0.48% | 29,375 |
| May 13, 2026 | 62.00 | 62.90 | 61.50 | 62.20 | 62.20 | 0.32% | 29,436 |
| May 12, 2026 | 63.90 | 63.90 | 61.10 | 62.00 | 62.00 | -2.97% | 120,207 |
| May 11, 2026 | 63.20 | 64.60 | 63.20 | 63.90 | 63.90 | -0.47% | 66,553 |
| May 8, 2026 | 66.00 | 66.00 | 64.00 | 64.20 | 64.20 | -2.58% | 83,020 |
| May 7, 2026 | 66.20 | 66.90 | 65.90 | 65.90 | 65.90 | -0.30% | 44,390 |
| May 6, 2026 | 67.20 | 67.50 | 66.00 | 66.10 | 66.10 | -1.64% | 68,692 |
| May 5, 2026 | 66.20 | 67.20 | 65.20 | 67.20 | 67.20 | - | 68,667 |
| May 4, 2026 | 66.30 | 67.20 | 65.90 | 67.20 | 67.20 | 1.20% | 51,949 |
| Apr 30, 2026 | 66.60 | 67.30 | 66.00 | 66.40 | 66.40 | -0.15% | 56,760 |
| Apr 29, 2026 | 69.40 | 69.40 | 66.50 | 66.50 | 66.50 | -1.77% | 54,207 |
| Apr 28, 2026 | 67.10 | 68.50 | 67.00 | 67.70 | 67.70 | 1.65% | 31,624 |
| Apr 27, 2026 | 67.00 | 68.30 | 66.60 | 66.60 | 66.60 | -1.77% | 73,407 |
| Apr 24, 2026 | 70.90 | 70.90 | 67.00 | 67.80 | 67.80 | -3.42% | 110,549 |
| Apr 23, 2026 | 71.80 | 72.80 | 69.20 | 70.20 | 70.20 | -0.57% | 85,159 |
| Apr 22, 2026 | 71.50 | 71.50 | 69.70 | 70.60 | 70.60 | -0.98% | 42,426 |
| Apr 21, 2026 | 69.40 | 71.80 | 69.40 | 71.30 | 71.30 | 2.74% | 64,762 |
| Apr 20, 2026 | 73.80 | 73.80 | 69.20 | 69.40 | 69.40 | -5.58% | 148,823 |
| Apr 17, 2026 | 72.90 | 74.40 | 72.40 | 73.50 | 73.50 | 1.52% | 105,792 |
| Apr 16, 2026 | 71.80 | 72.40 | 70.00 | 72.40 | 72.40 | 3.28% | 75,120 |
| Apr 15, 2026 | 70.70 | 71.40 | 69.70 | 70.10 | 70.10 | 0.86% | 83,517 |
| Apr 14, 2026 | 69.90 | 70.00 | 69.00 | 69.50 | 69.50 | 0.14% | 74,881 |
| Apr 13, 2026 | 69.20 | 70.00 | 69.10 | 69.40 | 69.40 | -0.57% | 62,666 |
| Apr 10, 2026 | 70.10 | 72.50 | 69.70 | 69.80 | 69.80 | - | 53,043 |
| Apr 9, 2026 | 71.50 | 71.50 | 69.20 | 69.80 | 69.80 | -3.06% | 56,724 |
| Apr 8, 2026 | 71.30 | 73.00 | 71.30 | 72.00 | 72.00 | 1.41% | 63,400 |
| Apr 7, 2026 | 72.10 | 72.10 | 71.00 | 71.00 | 71.00 | -1.25% | 29,729 |
| Apr 2, 2026 | 74.30 | 75.00 | 71.90 | 71.90 | 71.90 | -3.23% | 53,716 |
| Apr 1, 2026 | 72.50 | 75.90 | 72.50 | 74.30 | 74.30 | 3.19% | 42,922 |
| Mar 31, 2026 | 73.90 | 75.80 | 72.00 | 72.00 | 72.00 | -4.00% | 104,451 |
| Mar 30, 2026 | 77.70 | 77.70 | 75.00 | 75.00 | 75.00 | -3.47% | 59,160 |
| Mar 27, 2026 | 80.80 | 80.80 | 77.50 | 77.70 | 77.70 | -1.89% | 80,417 |
| Mar 26, 2026 | 77.10 | 81.00 | 76.80 | 79.20 | 79.20 | 1.54% | 127,505 |
| Mar 25, 2026 | 76.60 | 79.10 | 75.00 | 78.00 | 78.00 | 4.42% | 108,642 |
| Mar 24, 2026 | 78.40 | 78.40 | 74.30 | 74.70 | 74.70 | -0.40% | 90,311 |
| Mar 23, 2026 | 74.70 | 76.60 | 74.10 | 75.00 | 75.00 | -2.09% | 80,973 |
| Mar 20, 2026 | 75.00 | 79.40 | 75.00 | 76.60 | 76.60 | 2.68% | 301,316 |
| Mar 19, 2026 | 73.50 | 76.40 | 73.10 | 74.60 | 74.60 | 1.36% | 136,880 |
| Mar 18, 2026 | 71.80 | 77.20 | 71.20 | 73.60 | 73.60 | 3.52% | 186,619 |