E-chem Enterprise Corp. (TPEX:7858)
Taiwan · Delayed Price · Currency is TWD 80.70
-1.20 (-1.47%)
At close: Feb 11, 2026
E-chem Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 80.70 | 82.30 | 79.00 | 80.70 | 80.70 | -1.47% | 66,313 |
| Feb 10, 2026 | 83.30 | 85.00 | 78.20 | 81.90 | 81.90 | -1.68% | 85,628 |
| Feb 9, 2026 | 78.70 | 88.30 | 78.70 | 83.30 | 83.30 | 5.31% | 237,912 |
| Feb 6, 2026 | 79.00 | 79.70 | 77.00 | 79.10 | 79.10 | 0.51% | 74,002 |
| Feb 5, 2026 | 77.40 | 79.90 | 77.30 | 78.70 | 78.70 | 0.90% | 79,851 |
| Feb 4, 2026 | 78.90 | 79.00 | 76.50 | 78.00 | 78.00 | 0.91% | 89,894 |
| Feb 3, 2026 | 79.70 | 80.50 | 77.30 | 77.30 | 77.30 | -3.01% | 107,658 |
| Feb 2, 2026 | 76.20 | 81.30 | 75.70 | 79.70 | 79.70 | 3.51% | 90,138 |
| Jan 30, 2026 | 82.80 | 82.80 | 75.10 | 77.00 | 77.00 | -5.06% | 398,510 |
| Jan 29, 2026 | 86.10 | 86.30 | 81.00 | 81.10 | 81.10 | -6.03% | 387,036 |
| Jan 28, 2026 | 89.10 | 89.70 | 86.10 | 86.30 | 86.30 | -2.15% | 157,735 |
| Jan 27, 2026 | 91.30 | 91.30 | 85.20 | 88.20 | 88.20 | -2.00% | 310,351 |
| Jan 26, 2026 | 90.60 | 92.00 | 87.90 | 90.00 | 90.00 | -0.66% | 226,248 |
| Jan 23, 2026 | 89.90 | 96.80 | 88.00 | 90.60 | 90.60 | 0.78% | 452,232 |
| Jan 22, 2026 | 83.70 | 90.00 | 83.00 | 89.90 | 89.90 | 7.41% | 588,452 |
| Jan 21, 2026 | 85.60 | 85.60 | 81.10 | 83.70 | 83.70 | -2.11% | 238,797 |
| Jan 20, 2026 | 83.90 | 87.30 | 81.90 | 85.50 | 85.50 | 1.91% | 477,253 |
| Jan 19, 2026 | 82.50 | 84.20 | 80.70 | 83.90 | 83.90 | 1.94% | 489,055 |
| Jan 16, 2026 | 78.00 | 83.70 | 78.00 | 82.30 | 82.30 | 5.24% | 280,288 |
| Jan 15, 2026 | 82.20 | 82.50 | 77.50 | 78.20 | 78.20 | -4.87% | 287,262 |
| Jan 14, 2026 | 79.90 | 84.10 | 79.00 | 82.20 | 82.20 | 4.71% | 468,881 |
| Jan 13, 2026 | 76.30 | 82.70 | 76.00 | 78.50 | 78.50 | 6.22% | 953,252 |
| Jan 12, 2026 | 71.30 | 75.20 | 71.00 | 73.90 | 73.90 | 3.65% | 260,455 |
| Jan 9, 2026 | 72.50 | 73.20 | 71.30 | 71.30 | 71.30 | 0.28% | 115,751 |
| Jan 8, 2026 | 73.00 | 73.30 | 70.70 | 71.10 | 71.10 | -2.34% | 94,170 |
| Jan 7, 2026 | 72.90 | 75.00 | 70.70 | 72.80 | 72.80 | 0.69% | 110,631 |
| Jan 6, 2026 | 74.90 | 75.30 | 71.20 | 72.30 | 72.30 | -3.47% | 303,612 |
| Jan 5, 2026 | 73.20 | 80.30 | 72.00 | 74.90 | 74.90 | 3.03% | 806,397 |
| Jan 2, 2026 | 74.00 | 75.20 | 71.90 | 72.70 | 72.70 | -2.15% | 268,735 |
| Dec 31, 2025 | 71.30 | 75.80 | 70.70 | 74.30 | 74.30 | 4.21% | 533,168 |
| Dec 30, 2025 | 72.50 | 73.30 | 68.00 | 71.30 | 71.30 | -1.25% | 394,193 |
| Dec 29, 2025 | 65.70 | 72.70 | 65.50 | 72.20 | 72.20 | 10.23% | 557,693 |
| Dec 26, 2025 | 65.20 | 66.00 | 64.70 | 65.50 | 65.50 | - | 82,199 |
| Dec 24, 2025 | 64.90 | 65.90 | 64.80 | 65.50 | 65.50 | 1.24% | 75,298 |
| Dec 23, 2025 | 65.40 | 65.70 | 63.70 | 64.70 | 64.70 | -1.52% | 127,439 |
| Dec 22, 2025 | 65.00 | 67.00 | 63.90 | 65.70 | 65.70 | 1.08% | 199,571 |
| Dec 19, 2025 | 63.00 | 65.30 | 62.10 | 65.00 | 65.00 | 4.67% | 185,242 |
| Dec 18, 2025 | 61.20 | 62.20 | 60.90 | 62.10 | 62.10 | 0.65% | 61,828 |
| Dec 17, 2025 | 61.90 | 63.10 | 60.70 | 61.70 | 61.70 | - | 31,111 |
| Dec 16, 2025 | 61.00 | 61.70 | 60.60 | 61.70 | 61.70 | -0.32% | 91,927 |
| Dec 15, 2025 | 61.10 | 62.00 | 59.40 | 61.90 | 61.90 | 0.32% | 223,224 |
| Dec 12, 2025 | 61.60 | 64.30 | 60.20 | 61.70 | 61.70 | -0.48% | 157,472 |
| Dec 11, 2025 | 63.60 | 63.80 | 60.90 | 62.00 | 62.00 | -1.27% | 232,420 |
| Dec 10, 2025 | 64.00 | 65.30 | 62.30 | 62.80 | 62.80 | -1.72% | 74,809 |
| Dec 9, 2025 | 64.50 | 65.00 | 63.30 | 63.90 | 63.90 | -1.69% | 19,078 |
| Dec 8, 2025 | 66.00 | 66.30 | 63.80 | 65.00 | 65.00 | -1.52% | 121,312 |
| Dec 5, 2025 | 65.20 | 67.70 | 65.20 | 66.00 | 66.00 | 0.76% | 11,183 |
| Dec 4, 2025 | 67.10 | 67.40 | 65.20 | 65.50 | 65.50 | -1.50% | 53,291 |
| Dec 3, 2025 | 66.20 | 67.40 | 66.00 | 66.50 | 66.50 | 0.45% | 27,124 |
| Dec 2, 2025 | 65.70 | 67.70 | 65.70 | 66.20 | 66.20 | 0.46% | 43,433 |