EmBestor Technology Inc. (TPEX:7843)
Taiwan · Delayed Price · Currency is TWD 114.50
-0.50 (-0.43%)
At close: Jul 8, 2026
EmBestor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 114.50 | 115.50 | 111.50 | 113.50 | 113.50 | -0.87% | 34,192 |
| Jul 8, 2026 | 115.00 | 115.50 | 110.50 | 114.50 | 114.50 | -0.43% | 55,234 |
| Jul 7, 2026 | 121.00 | 125.50 | 111.00 | 115.00 | 115.00 | -6.50% | 103,818 |
| Jul 6, 2026 | 108.50 | 128.50 | 107.50 | 123.00 | 123.00 | 14.42% | 204,485 |
| Jul 3, 2026 | 102.00 | 107.50 | 100.50 | 107.50 | 107.50 | 5.39% | 94,142 |
| Jul 2, 2026 | 109.50 | 109.50 | 98.00 | 102.00 | 102.00 | -8.52% | 213,777 |
| Jul 1, 2026 | 118.50 | 118.50 | 108.00 | 111.50 | 111.50 | -3.46% | 126,042 |
| Jun 30, 2026 | 120.00 | 121.00 | 114.50 | 115.50 | 115.50 | -3.75% | 84,025 |
| Jun 29, 2026 | 124.00 | 124.00 | 118.50 | 120.00 | 120.00 | -2.44% | 49,214 |
| Jun 26, 2026 | 127.50 | 131.00 | 117.00 | 123.00 | 123.00 | -5.38% | 164,040 |
| Jun 25, 2026 | 131.50 | 132.50 | 128.00 | 130.00 | 130.00 | -1.14% | 62,631 |
| Jun 24, 2026 | 134.50 | 134.50 | 129.50 | 131.50 | 131.50 | -2.23% | 70,150 |
| Jun 23, 2026 | 133.00 | 136.00 | 130.00 | 134.50 | 134.50 | -0.37% | 59,929 |
| Jun 22, 2026 | 135.50 | 137.50 | 132.50 | 135.00 | 135.00 | -0.37% | 91,155 |
| Jun 18, 2026 | 135.00 | 135.50 | 131.50 | 135.50 | 135.50 | 0.37% | 74,429 |
| Jun 17, 2026 | 139.50 | 139.50 | 133.00 | 135.00 | 135.00 | -1.10% | 78,235 |
| Jun 16, 2026 | 141.00 | 141.00 | 134.50 | 136.50 | 136.50 | -2.15% | 145,033 |
| Jun 15, 2026 | 142.50 | 145.50 | 135.00 | 139.50 | 139.50 | -2.45% | 118,165 |
| Jun 12, 2026 | 134.00 | 143.00 | 134.00 | 143.00 | 143.00 | 2.88% | 151,558 |
| Jun 11, 2026 | 138.00 | 146.00 | 134.00 | 139.00 | 139.00 | 0.72% | 174,096 |
| Jun 10, 2026 | 141.00 | 141.00 | 135.00 | 138.00 | 138.00 | -1.78% | 110,784 |
| Jun 9, 2026 | 136.00 | 141.00 | 134.00 | 140.50 | 140.50 | 4.46% | 85,966 |
| Jun 8, 2026 | 134.00 | 136.00 | 126.00 | 134.50 | 134.50 | -3.24% | 192,987 |
| Jun 5, 2026 | 147.50 | 147.50 | 137.00 | 139.00 | 139.00 | -5.76% | 166,047 |
| Jun 4, 2026 | 144.50 | 147.50 | 140.00 | 147.50 | 147.50 | 2.08% | 223,562 |
| Jun 3, 2026 | 137.50 | 147.00 | 137.00 | 144.50 | 144.50 | 6.25% | 284,556 |
| Jun 2, 2026 | 135.50 | 136.00 | 130.50 | 136.00 | 136.00 | 0.37% | 223,682 |
| Jun 1, 2026 | 132.00 | 137.00 | 130.50 | 135.50 | 135.50 | 2.65% | 219,978 |
| May 29, 2026 | 132.50 | 138.00 | 130.00 | 132.00 | 132.00 | -0.38% | 150,820 |
| May 28, 2026 | 131.50 | 139.50 | 130.50 | 132.50 | 132.50 | 1.15% | 304,962 |
| May 27, 2026 | 130.50 | 139.50 | 128.00 | 131.00 | 131.00 | 0.38% | 226,746 |
| May 26, 2026 | 128.50 | 131.00 | 124.00 | 130.50 | 130.50 | 1.56% | 198,194 |
| May 25, 2026 | 128.50 | 132.50 | 123.00 | 128.50 | 128.50 | 1.18% | 136,328 |
| May 22, 2026 | 132.00 | 132.00 | 122.00 | 127.00 | 127.00 | -3.05% | 478,631 |
| May 21, 2026 | 131.00 | 136.50 | 128.50 | 131.00 | 131.00 | 2.34% | 138,502 |
| May 20, 2026 | 128.00 | 131.50 | 126.00 | 128.00 | 128.00 | 0.39% | 113,497 |
| May 19, 2026 | 135.00 | 138.50 | 126.00 | 127.50 | 127.50 | -5.56% | 278,501 |
| May 18, 2026 | 143.00 | 145.00 | 128.00 | 135.00 | 135.00 | -6.57% | 290,181 |
| May 15, 2026 | 142.00 | 148.00 | 133.50 | 144.50 | 144.50 | 2.12% | 567,265 |
| May 14, 2026 | 130.50 | 143.00 | 130.50 | 141.50 | 141.50 | 8.43% | 648,911 |
| May 13, 2026 | 133.50 | 134.50 | 124.00 | 130.50 | 130.50 | -2.25% | 160,743 |
| May 12, 2026 | 143.00 | 147.00 | 127.50 | 133.50 | 133.50 | -6.64% | 519,195 |
| May 11, 2026 | 122.00 | 145.00 | 122.00 | 143.00 | 143.00 | 16.26% | 684,297 |
| 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 |