EmBestor Technology Inc. (TPEX:7843)
Taiwan · Delayed Price · Currency is TWD 108.00
-3.00 (-2.70%)
At close: Oct 15, 2026
EmBestor Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 108.00 | 108.50 | 103.00 | 105.00 | 105.00 | -2.78% | 26,493 |
| Oct 15, 2026 | 110.50 | 110.50 | 105.50 | 108.00 | 108.00 | -2.70% | 22,701 |
| Oct 14, 2026 | 113.00 | 114.50 | 107.50 | 111.00 | 111.00 | -0.89% | 38,822 |
| Oct 13, 2026 | 116.50 | 116.50 | 111.50 | 112.00 | 112.00 | -3.86% | 62,906 |
| Oct 12, 2026 | 117.50 | 117.50 | 114.50 | 116.50 | 116.50 | -0.43% | 4,929 |
| Oct 8, 2026 | 117.50 | 117.50 | 114.00 | 117.00 | 117.00 | -0.43% | 15,936 |
| Oct 7, 2026 | 113.50 | 118.50 | 110.00 | 117.50 | 117.50 | 3.98% | 86,214 |
| Oct 6, 2026 | 118.00 | 118.00 | 111.00 | 113.00 | 113.00 | -3.00% | 48,151 |
| Oct 5, 2026 | 117.50 | 118.00 | 114.00 | 116.50 | 116.50 | -0.85% | 38,325 |
| Oct 2, 2026 | 118.00 | 119.50 | 115.50 | 117.50 | 117.50 | - | 37,204 |
| Oct 1, 2026 | 114.00 | 119.50 | 112.00 | 117.50 | 117.50 | 3.07% | 70,156 |
| Sep 30, 2026 | 117.00 | 117.00 | 111.50 | 114.00 | 114.00 | -2.56% | 60,811 |
| Sep 29, 2026 | 113.50 | 121.00 | 113.50 | 117.00 | 117.00 | 3.08% | 84,748 |
| Sep 24, 2026 | 110.50 | 114.00 | 109.50 | 113.50 | 113.50 | 3.65% | 49,576 |
| Sep 23, 2026 | 111.00 | 111.50 | 107.50 | 109.50 | 109.50 | -0.45% | 30,168 |
| Sep 22, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 49,061 |
| Sep 21, 2026 | 108.00 | 111.50 | 107.50 | 111.00 | 111.00 | -0.45% | 8,835 |
| Sep 18, 2026 | 106.50 | 111.50 | 106.50 | 111.50 | 111.50 | 4.69% | 19,836 |
| Sep 17, 2026 | 106.50 | 106.50 | 103.50 | 106.50 | 106.50 | - | 20,414 |
| Sep 16, 2026 | 105.00 | 106.50 | 102.50 | 106.50 | 106.50 | 1.43% | 38,547 |
| Sep 15, 2026 | 103.50 | 106.50 | 102.50 | 105.00 | 105.00 | -1.41% | 18,214 |
| Sep 14, 2026 | 107.50 | 107.50 | 102.50 | 106.50 | 106.50 | -0.47% | 16,472 |
| Sep 11, 2026 | 110.00 | 110.00 | 103.50 | 107.00 | 107.00 | -2.73% | 63,873 |
| Sep 10, 2026 | 109.50 | 111.00 | 106.50 | 110.00 | 110.00 | 0.46% | 16,360 |
| Sep 9, 2026 | 111.50 | 112.00 | 106.50 | 109.50 | 109.50 | -1.35% | 34,826 |
| Sep 8, 2026 | 110.00 | 115.00 | 107.50 | 111.00 | 111.00 | -0.45% | 32,319 |
| Sep 7, 2026 | 114.50 | 115.00 | 110.50 | 111.50 | 111.50 | -1.76% | 31,550 |
| Sep 4, 2026 | 111.00 | 113.50 | 108.00 | 113.50 | 113.50 | 3.18% | 93,688 |
| Sep 3, 2026 | 106.50 | 111.00 | 105.50 | 110.00 | 110.00 | 3.29% | 63,289 |
| Sep 2, 2026 | 106.00 | 106.50 | 102.50 | 106.50 | 106.50 | 0.47% | 35,453 |
| Sep 1, 2026 | 105.50 | 106.00 | 102.00 | 106.00 | 106.00 | 0.47% | 49,505 |
| Aug 31, 2026 | 106.00 | 106.00 | 102.00 | 105.50 | 105.50 | - | 36,460 |
| Aug 28, 2026 | 106.50 | 106.50 | 102.50 | 105.50 | 105.50 | -0.94% | 41,913 |
| Aug 27, 2026 | 106.50 | 106.50 | 103.00 | 106.50 | 106.50 | - | 13,797 |
| Aug 26, 2026 | 105.00 | 107.00 | 102.50 | 106.50 | 106.50 | 1.43% | 14,638 |
| Aug 25, 2026 | 107.50 | 107.50 | 100.50 | 105.00 | 105.00 | -1.87% | 57,980 |
| Aug 24, 2026 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.47% | 13,628 |
| Aug 21, 2026 | 108.00 | 108.00 | 105.50 | 107.50 | 107.50 | - | 7,349 |
| Aug 20, 2026 | 107.50 | 107.50 | 105.50 | 107.50 | 107.50 | - | 15,113 |
| Aug 19, 2026 | 106.00 | 107.50 | 103.00 | 107.50 | 107.50 | 0.94% | 17,395 |
| Aug 18, 2026 | 105.50 | 108.00 | 104.00 | 106.50 | 106.50 | -0.93% | 18,755 |
| Aug 17, 2026 | 105.00 | 107.50 | 103.00 | 107.50 | 107.50 | 1.90% | 50,750 |
| Aug 14, 2026 | 113.50 | 113.50 | 102.50 | 105.50 | 105.50 | -7.05% | 112,041 |
| Aug 13, 2026 | 113.50 | 114.50 | 109.00 | 113.50 | 113.50 | 0.89% | 32,991 |
| Aug 12, 2026 | 112.50 | 118.00 | 109.00 | 112.50 | 112.50 | 0.45% | 143,746 |
| Aug 11, 2026 | 122.00 | 122.00 | 106.50 | 112.00 | 112.00 | -10.76% | 151,603 |
| Aug 10, 2026 | 119.50 | 125.50 | 118.00 | 125.50 | 125.50 | 5.02% | 195,996 |
| Aug 7, 2026 | 116.50 | 119.50 | 115.50 | 119.50 | 119.50 | 2.58% | 92,964 |
| Aug 6, 2026 | 114.50 | 118.50 | 113.50 | 116.50 | 116.50 | -1.69% | 57,633 |
| Aug 5, 2026 | 113.50 | 118.50 | 112.50 | 118.50 | 118.50 | 4.41% | 77,718 |