EmBestor Technology Inc. (TPEX:7843)
Taiwan · Delayed Price · Currency is TWD 111.50
-2.00 (-1.76%)
At close: Sep 7, 2026
EmBestor Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 108.00 | 113.50 | 108.00 | 113.50 | 113.50 | 5.09% | 52,406 |
| Aug 3, 2026 | 111.50 | 112.50 | 105.00 | 108.00 | 108.00 | -5.26% | 58,865 |
| Jul 31, 2026 | 102.00 | 114.00 | 102.00 | 114.00 | 114.00 | 14.00% | 123,083 |
| Jul 30, 2026 | 99.70 | 105.00 | 98.00 | 100.00 | 100.00 | 0.30% | 101,514 |
| Jul 29, 2026 | 105.00 | 106.00 | 95.50 | 99.70 | 99.70 | -5.05% | 142,709 |
| Jul 28, 2026 | 113.50 | 113.50 | 101.50 | 105.00 | 105.00 | -9.09% | 54,602 |
| Jul 27, 2026 | 108.00 | 119.00 | 108.00 | 116.00 | 115.49 | 7.41% | 138,365 |
| Jul 24, 2026 | 111.50 | 111.50 | 105.50 | 108.00 | 107.53 | -3.14% | 18,022 |
| Jul 23, 2026 | 111.50 | 111.50 | 108.00 | 111.50 | 111.01 | - | 3,913 |
| Jul 22, 2026 | 109.00 | 115.00 | 109.00 | 111.50 | 111.01 | 2.29% | 76,531 |
| Jul 21, 2026 | 108.00 | 110.50 | 106.00 | 109.00 | 108.52 | 1.87% | 45,146 |
| Jul 20, 2026 | 109.50 | 113.50 | 100.50 | 107.00 | 106.53 | -2.28% | 84,857 |
| Jul 17, 2026 | 118.50 | 118.50 | 106.00 | 109.50 | 109.02 | -7.98% | 67,132 |
| Jul 16, 2026 | 120.50 | 120.50 | 116.00 | 119.00 | 118.48 | -1.24% | 43,139 |
| Jul 15, 2026 | 113.50 | 123.00 | 113.50 | 120.50 | 119.97 | 2.12% | 98,067 |
| Jul 14, 2026 | 113.00 | 125.00 | 112.50 | 118.00 | 117.48 | 4.42% | 195,155 |
| Jul 13, 2026 | 115.00 | 117.50 | 109.50 | 113.00 | 112.51 | -0.44% | 70,280 |
| Jul 9, 2026 | 114.50 | 115.50 | 111.50 | 113.50 | 113.00 | -0.87% | 34,192 |
| Jul 8, 2026 | 115.00 | 115.50 | 110.50 | 114.50 | 114.00 | -0.43% | 55,234 |
| Jul 7, 2026 | 121.00 | 125.50 | 111.00 | 115.00 | 114.50 | -6.50% | 103,818 |
| Jul 6, 2026 | 108.50 | 128.50 | 107.50 | 123.00 | 122.46 | 14.42% | 204,485 |
| Jul 3, 2026 | 102.00 | 107.50 | 100.50 | 107.50 | 107.03 | 5.39% | 94,142 |
| Jul 2, 2026 | 109.50 | 109.50 | 98.00 | 102.00 | 101.55 | -8.52% | 213,777 |
| Jul 1, 2026 | 118.50 | 118.50 | 108.00 | 111.50 | 111.01 | -3.46% | 126,042 |
| Jun 30, 2026 | 120.00 | 121.00 | 114.50 | 115.50 | 115.00 | -3.75% | 84,025 |
| Jun 29, 2026 | 124.00 | 124.00 | 118.50 | 120.00 | 119.48 | -2.44% | 49,214 |