EmBestor Technology Inc. (TPEX:7843)
Taiwan · Delayed Price · Currency is TWD 123.00
-4.00 (-3.15%)
At close: May 8, 2026
EmBestor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 127.00 | 127.00 | 114.00 | 123.00 | 123.00 | -3.15% | 326,038 |
| May 7, 2026 | 116.50 | 131.50 | 114.50 | 127.00 | 127.00 | 9.01% | 672,332 |
| May 6, 2026 | 111.50 | 122.00 | 111.50 | 116.50 | 116.50 | 4.48% | 316,454 |
| May 5, 2026 | 113.00 | 113.50 | 107.50 | 111.50 | 111.50 | -0.45% | 242,446 |
| May 4, 2026 | 110.00 | 116.00 | 109.00 | 112.00 | 112.00 | 1.82% | 245,520 |
| Apr 30, 2026 | 115.50 | 115.50 | 107.00 | 110.00 | 110.00 | -4.76% | 214,606 |
| Apr 29, 2026 | 116.50 | 119.00 | 111.00 | 115.50 | 115.50 | - | 221,612 |
| Apr 28, 2026 | 110.50 | 115.50 | 109.50 | 115.50 | 115.50 | 4.52% | 270,035 |
| Apr 27, 2026 | 110.00 | 111.00 | 104.00 | 110.50 | 110.50 | 1.84% | 246,609 |
| Apr 24, 2026 | 112.50 | 115.00 | 104.50 | 108.50 | 108.50 | -3.56% | 213,103 |
| Apr 23, 2026 | 126.00 | 133.00 | 105.00 | 112.50 | 112.50 | -11.76% | 838,566 |
| Apr 22, 2026 | 115.50 | 142.00 | 110.50 | 127.50 | 127.50 | 10.39% | 1,070,867 |
| Apr 21, 2026 | 107.00 | 116.00 | 103.50 | 115.50 | 115.50 | 7.94% | 680,018 |
| Apr 20, 2026 | 107.50 | 107.50 | 100.00 | 107.00 | 107.00 | -0.47% | 504,562 |
| Apr 17, 2026 | 103.00 | 115.50 | 101.50 | 107.50 | 107.50 | 4.37% | 461,972 |
| Apr 16, 2026 | 103.00 | 104.50 | 99.00 | 103.00 | 103.00 | - | 344,450 |
| Apr 15, 2026 | 113.50 | 128.50 | 99.50 | 103.00 | 103.00 | -9.25% | 1,486,890 |
| Apr 14, 2026 | 84.00 | 120.50 | 84.00 | 113.50 | 113.50 | 35.12% | 2,082,114 |
| Apr 13, 2026 | 84.00 | 87.00 | 81.60 | 84.00 | 84.00 | - | 446,158 |
| Apr 10, 2026 | 77.00 | 85.00 | 76.50 | 84.00 | 84.00 | 11.41% | 393,555 |
| Apr 9, 2026 | 76.00 | 77.40 | 73.00 | 75.40 | 75.40 | -0.79% | 136,875 |
| Apr 8, 2026 | 76.10 | 77.50 | 74.10 | 76.00 | 76.00 | - | 94,505 |
| Apr 7, 2026 | 75.60 | 77.50 | 75.40 | 76.00 | 76.00 | 2.43% | 112,772 |
| Apr 2, 2026 | 75.70 | 75.80 | 73.50 | 74.20 | 74.20 | -0.40% | 40,034 |
| Apr 1, 2026 | 76.00 | 77.00 | 73.80 | 74.50 | 74.50 | 1.09% | 82,419 |
| Mar 31, 2026 | 80.50 | 80.80 | 73.70 | 73.70 | 73.70 | -9.35% | 147,320 |
| Mar 30, 2026 | 84.30 | 84.30 | 80.70 | 81.30 | 81.30 | -4.24% | 50,137 |
| Mar 27, 2026 | 87.30 | 87.30 | 82.60 | 84.90 | 84.90 | -2.19% | 55,887 |
| Mar 26, 2026 | 88.00 | 90.30 | 85.20 | 86.80 | 86.80 | -3.34% | 53,965 |
| Mar 25, 2026 | 87.50 | 91.40 | 87.00 | 89.80 | 89.80 | 2.86% | 108,715 |
| Mar 24, 2026 | 90.30 | 90.50 | 81.70 | 87.30 | 87.30 | -3.32% | 126,295 |
| Mar 23, 2026 | 93.60 | 97.00 | 85.80 | 90.30 | 90.30 | -7.10% | 175,158 |
| Mar 20, 2026 | 95.90 | 106.00 | 94.20 | 97.20 | 97.20 | 1.46% | 419,621 |
| Mar 19, 2026 | 88.40 | 96.80 | 85.00 | 95.80 | 95.80 | 8.62% | 196,192 |
| Mar 18, 2026 | 88.60 | 91.40 | 85.60 | 88.20 | 88.20 | -0.45% | 202,829 |
| Mar 17, 2026 | 90.40 | 92.50 | 84.00 | 88.60 | 88.60 | -1.56% | 401,021 |
| Mar 16, 2026 | 75.00 | 92.00 | 74.50 | 90.00 | 90.00 | 17.65% | 382,696 |
| Mar 13, 2026 | 74.70 | 77.40 | 74.20 | 76.50 | 76.50 | 1.06% | 80,363 |
| Mar 12, 2026 | 79.50 | 82.60 | 75.20 | 75.70 | 75.70 | -6.89% | 250,761 |
| Mar 11, 2026 | 65.20 | 83.50 | 65.20 | 81.30 | 81.30 | 26.05% | 899,542 |
| Mar 10, 2026 | 60.70 | 65.20 | 60.00 | 64.50 | 64.50 | 10.07% | 97,685 |
| Mar 9, 2026 | 60.10 | 60.50 | 58.60 | 58.60 | 58.60 | -3.62% | 45,226 |
| Mar 6, 2026 | 60.50 | 60.80 | 59.80 | 60.80 | 60.80 | 0.83% | 168,631 |
| Mar 5, 2026 | 60.00 | 61.30 | 60.00 | 60.30 | 60.30 | - | 40,784 |
| Mar 4, 2026 | 60.00 | 61.00 | 59.30 | 60.30 | 60.30 | -3.37% | 70,510 |
| Mar 3, 2026 | 61.10 | 62.80 | 60.50 | 62.40 | 62.40 | 1.79% | 53,372 |
| Mar 2, 2026 | 61.00 | 62.00 | 60.70 | 61.30 | 61.30 | 0.16% | 51,280 |
| Feb 26, 2026 | 63.60 | 63.60 | 61.20 | 61.20 | 61.20 | -3.62% | 47,040 |
| Feb 25, 2026 | 64.70 | 64.90 | 61.00 | 63.50 | 63.50 | -2.76% | 97,279 |
| Feb 24, 2026 | 64.50 | 66.00 | 64.50 | 65.30 | 65.30 | 2.03% | 175,690 |