eLand Information Co., Ltd (TPEX:6925)
Taiwan · Delayed Price · Currency is TWD 49.50
-0.35 (-0.70%)
Sep 8, 2026, 1:30 PM CST
eLand Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 50.00 | 50.00 | 49.85 | 49.85 | 49.85 | -0.30% | 14,357 |
| Sep 4, 2026 | 50.00 | 50.80 | 50.00 | 50.00 | 50.00 | - | 6,090 |
| Sep 3, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.19% | 7,272 |
| Sep 2, 2026 | 50.50 | 50.60 | 50.30 | 50.60 | 50.60 | -0.59% | 12,184 |
| Sep 1, 2026 | 51.50 | 51.50 | 50.10 | 50.90 | 50.90 | 2.62% | 54,506 |
| Aug 31, 2026 | 50.10 | 50.10 | 49.50 | 49.60 | 49.60 | -2.55% | 23,143 |
| Aug 28, 2026 | 50.30 | 50.90 | 50.10 | 50.90 | 50.90 | 1.19% | 15,163 |
| Aug 27, 2026 | 50.20 | 51.40 | 50.20 | 50.30 | 50.30 | 0.20% | 12,027 |
| Aug 26, 2026 | 50.80 | 50.90 | 50.20 | 50.20 | 50.20 | -0.40% | 19,002 |
| Aug 25, 2026 | 50.70 | 50.70 | 50.40 | 50.40 | 50.40 | - | 3,342 |
| Aug 24, 2026 | 50.80 | 50.80 | 50.10 | 50.40 | 50.40 | -0.79% | 6,008 |
| Aug 21, 2026 | 50.70 | 50.80 | 50.60 | 50.80 | 50.80 | 0.20% | 5,001 |
| Aug 20, 2026 | 51.10 | 51.20 | 50.60 | 50.70 | 50.70 | 1.00% | 11,100 |
| Aug 19, 2026 | 49.50 | 51.20 | 49.50 | 50.20 | 50.20 | 0.40% | 16,092 |
| Aug 18, 2026 | 50.50 | 50.50 | 49.90 | 50.00 | 50.00 | -0.99% | 38,826 |
| Aug 17, 2026 | 52.50 | 52.80 | 50.00 | 50.50 | 50.50 | -3.81% | 62,483 |
| Aug 14, 2026 | 53.60 | 53.60 | 51.50 | 52.50 | 52.50 | -2.23% | 32,444 |
| Aug 13, 2026 | 53.80 | 54.20 | 53.10 | 53.70 | 53.70 | -0.19% | 19,269 |
| Aug 12, 2026 | 54.40 | 54.50 | 53.60 | 53.80 | 53.80 | -1.10% | 29,777 |
| Aug 11, 2026 | 54.40 | 54.40 | 53.40 | 54.40 | 54.40 | - | 12,163 |
| Aug 10, 2026 | 53.90 | 56.70 | 52.90 | 54.40 | 54.40 | 2.26% | 26,015 |
| Aug 7, 2026 | 54.10 | 54.30 | 53.20 | 53.20 | 53.20 | -1.30% | 14,368 |
| Aug 6, 2026 | 53.10 | 53.90 | 52.10 | 53.90 | 53.90 | 1.70% | 30,282 |
| Aug 5, 2026 | 53.60 | 53.60 | 52.10 | 53.00 | 53.00 | 1.34% | 30,139 |
| Aug 4, 2026 | 52.10 | 52.30 | 51.20 | 52.30 | 52.30 | 2.35% | 15,010 |
| Aug 3, 2026 | 51.00 | 51.50 | 50.00 | 51.10 | 51.10 | - | 30,058 |
| Jul 31, 2026 | 50.20 | 51.50 | 50.20 | 51.10 | 51.10 | 2.82% | 41,979 |
| Jul 30, 2026 | 50.00 | 50.00 | 49.10 | 49.70 | 49.70 | -0.60% | 44,513 |
| Jul 29, 2026 | 52.00 | 52.00 | 48.70 | 50.00 | 50.00 | -3.85% | 117,349 |
| Jul 28, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -4.76% | 56,068 |
| Jul 27, 2026 | 53.60 | 54.60 | 53.10 | 54.60 | 54.60 | - | 6,291 |
| Jul 24, 2026 | 55.60 | 55.90 | 54.60 | 54.60 | 54.60 | -2.85% | 33,375 |
| Jul 23, 2026 | 57.90 | 58.00 | 55.70 | 56.20 | 56.20 | -0.53% | 28,405 |
| Jul 22, 2026 | 57.70 | 58.00 | 55.50 | 56.50 | 56.50 | 0.53% | 27,156 |
| Jul 21, 2026 | 55.30 | 56.30 | 54.80 | 56.20 | 56.20 | 3.69% | 31,474 |
| Jul 20, 2026 | 55.40 | 55.40 | 52.10 | 54.20 | 54.20 | 0.18% | 45,340 |
| Jul 17, 2026 | 56.30 | 56.30 | 53.50 | 54.10 | 54.10 | -5.42% | 64,742 |
| Jul 16, 2026 | 57.50 | 57.50 | 56.30 | 57.20 | 57.20 | 0.88% | 10,223 |
| Jul 15, 2026 | 57.20 | 57.50 | 56.70 | 56.70 | 56.70 | -0.53% | 15,285 |
| Jul 14, 2026 | 58.50 | 58.50 | 55.00 | 57.00 | 57.00 | -4.04% | 94,525 |
| Jul 13, 2026 | 59.00 | 59.40 | 57.50 | 59.40 | 59.40 | 0.68% | 37,492 |
| 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 |