eLand Information Co., Ltd (TPEX:6925)
Taiwan · Delayed Price · Currency is TWD 59.00
+1.10 (1.90%)
At close: Jul 9, 2026
eLand Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 62.00 | 62.00 | 58.20 | 59.00 | 59.00 | 1.90% | 44,363 |
| Jul 8, 2026 | 59.00 | 59.00 | 57.80 | 57.90 | 57.90 | -1.53% | 41,463 |
| Jul 7, 2026 | 60.20 | 61.40 | 58.50 | 58.80 | 58.80 | -3.13% | 100,458 |
| Jul 6, 2026 | 62.30 | 62.30 | 60.20 | 60.70 | 60.70 | -0.82% | 47,264 |
| Jul 3, 2026 | 62.20 | 63.30 | 61.20 | 61.20 | 61.20 | -1.92% | 52,668 |
| Jul 2, 2026 | 61.50 | 65.00 | 60.50 | 62.40 | 62.40 | 3.14% | 189,494 |
| Jul 1, 2026 | 59.20 | 61.00 | 59.10 | 60.50 | 60.50 | 1.68% | 48,774 |
| Jun 30, 2026 | 59.50 | 60.00 | 59.10 | 59.50 | 59.50 | 1.02% | 30,365 |
| Jun 29, 2026 | 58.30 | 60.00 | 58.00 | 58.90 | 58.90 | -0.17% | 41,004 |
| Jun 26, 2026 | 62.50 | 62.50 | 58.70 | 59.00 | 59.00 | -5.75% | 95,905 |
| Jun 25, 2026 | 61.00 | 63.50 | 61.00 | 62.60 | 62.60 | 2.96% | 102,121 |
| Jun 24, 2026 | 62.00 | 62.30 | 60.20 | 60.80 | 60.80 | -2.88% | 83,332 |
| Jun 23, 2026 | 65.00 | 65.40 | 62.20 | 62.60 | 62.60 | -1.26% | 67,485 |
| Jun 22, 2026 | 64.10 | 65.60 | 63.00 | 63.40 | 63.40 | -0.47% | 139,106 |
| Jun 18, 2026 | 64.10 | 64.10 | 62.50 | 63.70 | 63.70 | 1.43% | 99,228 |
| Jun 17, 2026 | 63.20 | 65.80 | 62.80 | 62.80 | 62.80 | -1.57% | 110,624 |
| Jun 16, 2026 | 66.30 | 68.60 | 63.50 | 63.80 | 63.80 | -4.20% | 150,683 |
| Jun 15, 2026 | 65.30 | 66.60 | 65.00 | 66.60 | 66.60 | 3.42% | 109,288 |
| Jun 12, 2026 | 67.30 | 67.30 | 64.40 | 64.40 | 64.40 | -1.83% | 267,388 |
| Jun 11, 2026 | 67.10 | 69.40 | 65.50 | 65.60 | 65.60 | -3.59% | 221,402 |
| Jun 10, 2026 | 75.70 | 78.00 | 69.30 | 70.00 | 68.04 | -7.04% | 457,602 |
| Jun 9, 2026 | 79.00 | 82.50 | 75.00 | 75.30 | 73.20 | -5.28% | 854,791 |
| Jun 8, 2026 | 76.20 | 83.50 | 74.00 | 79.50 | 77.28 | 4.33% | 2,136,895 |
| Jun 5, 2026 | 69.80 | 76.20 | 67.10 | 76.20 | 74.07 | 9.96% | 534,681 |
| Jun 4, 2026 | 71.60 | 76.00 | 68.60 | 69.30 | 67.36 | -4.02% | 444,802 |
| Jun 3, 2026 | 75.40 | 75.50 | 71.00 | 72.20 | 70.18 | 4.64% | 999,784 |
| Jun 2, 2026 | 65.10 | 69.00 | 65.10 | 69.00 | 67.07 | 9.87% | 652,399 |
| Jun 1, 2026 | 57.20 | 62.80 | 57.20 | 62.80 | 61.05 | 9.98% | 469,523 |
| May 29, 2026 | 58.30 | 58.30 | 57.00 | 57.10 | 55.51 | -1.21% | 66,556 |
| May 28, 2026 | 58.50 | 58.50 | 56.80 | 57.80 | 56.19 | 2.66% | 87,486 |
| May 27, 2026 | 57.80 | 57.80 | 56.30 | 56.30 | 54.73 | -2.43% | 120,229 |
| May 26, 2026 | 60.50 | 60.50 | 57.70 | 57.70 | 56.09 | -0.52% | 61,838 |
| May 25, 2026 | 59.30 | 59.30 | 57.20 | 58.00 | 56.38 | -2.19% | 143,282 |
| May 22, 2026 | 59.00 | 60.50 | 58.90 | 59.30 | 57.64 | -0.67% | 69,991 |
| May 21, 2026 | 60.00 | 60.50 | 59.70 | 59.70 | 58.03 | 1.88% | 31,652 |
| May 20, 2026 | 60.00 | 60.80 | 58.60 | 58.60 | 56.96 | -2.33% | 45,208 |
| May 19, 2026 | 60.90 | 60.90 | 60.00 | 60.00 | 58.32 | -1.32% | 21,683 |
| May 18, 2026 | 58.50 | 61.00 | 58.50 | 60.80 | 59.10 | - | 47,762 |
| May 15, 2026 | 63.90 | 63.90 | 60.60 | 60.80 | 59.10 | -1.78% | 50,365 |
| May 14, 2026 | 62.50 | 62.50 | 61.60 | 61.90 | 60.17 | -0.48% | 29,375 |
| May 13, 2026 | 62.00 | 62.90 | 61.50 | 62.20 | 60.46 | 0.32% | 29,436 |
| May 12, 2026 | 63.90 | 63.90 | 61.10 | 62.00 | 60.27 | -2.97% | 120,207 |
| May 11, 2026 | 63.20 | 64.60 | 63.20 | 63.90 | 62.12 | -0.47% | 66,553 |
| May 8, 2026 | 66.00 | 66.00 | 64.00 | 64.20 | 62.41 | -2.58% | 83,020 |
| May 7, 2026 | 66.20 | 66.90 | 65.90 | 65.90 | 64.06 | -0.30% | 44,390 |
| May 6, 2026 | 67.20 | 67.50 | 66.00 | 66.10 | 64.25 | -1.64% | 68,692 |
| May 5, 2026 | 66.20 | 67.20 | 65.20 | 67.20 | 65.32 | - | 68,667 |
| May 4, 2026 | 66.30 | 67.20 | 65.90 | 67.20 | 65.32 | 1.20% | 51,949 |
| Apr 30, 2026 | 66.60 | 67.30 | 66.00 | 66.40 | 64.55 | -0.15% | 56,760 |
| Apr 29, 2026 | 69.40 | 69.40 | 66.50 | 66.50 | 64.64 | -1.77% | 54,207 |