E-chem Enterprise Corp. (TPEX:7858)
Taiwan · Delayed Price · Currency is TWD 153.50
-15.00 (-8.90%)
At close: Mar 27, 2026
E-chem Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 162.50 | 168.00 | 145.00 | 153.50 | 153.50 | -8.90% | 795,324 |
| Mar 26, 2026 | 181.00 | 182.50 | 166.00 | 168.50 | 168.50 | -6.91% | 620,539 |
| Mar 25, 2026 | 182.00 | 184.00 | 159.00 | 181.00 | 181.00 | 0.28% | 888,083 |
| Mar 24, 2026 | 158.00 | 185.00 | 149.50 | 180.50 | 180.50 | 14.60% | 1,294,501 |
| Mar 23, 2026 | 142.50 | 158.50 | 137.00 | 157.50 | 157.50 | 6.78% | 817,628 |
| Mar 20, 2026 | 154.00 | 160.50 | 134.50 | 147.50 | 147.50 | -1.99% | 1,024,709 |
| Mar 19, 2026 | 122.00 | 156.50 | 115.00 | 150.50 | 150.50 | 22.86% | 1,437,617 |
| Mar 18, 2026 | 101.50 | 122.50 | 101.50 | 122.50 | 122.50 | 22.50% | 1,543,217 |
| Mar 17, 2026 | 89.30 | 103.00 | 87.70 | 100.00 | 100.00 | 12.36% | 1,361,041 |
| Mar 16, 2026 | 87.00 | 89.30 | 86.40 | 89.00 | 89.00 | 2.18% | 595,655 |
| Mar 13, 2026 | 84.50 | 87.20 | 84.20 | 87.10 | 87.10 | 1.40% | 143,035 |
| Mar 12, 2026 | 86.60 | 87.90 | 84.40 | 85.90 | 85.90 | -0.35% | 184,684 |
| Mar 11, 2026 | 80.30 | 88.50 | 80.30 | 86.20 | 86.20 | 7.35% | 331,505 |
| Mar 10, 2026 | 80.50 | 81.30 | 79.20 | 80.30 | 80.30 | - | 128,572 |
| Mar 9, 2026 | 80.30 | 82.00 | 77.70 | 80.30 | 80.30 | -3.02% | 70,572 |
| Mar 6, 2026 | 83.30 | 84.50 | 80.90 | 82.80 | 82.80 | -0.24% | 40,137 |
| Mar 5, 2026 | 84.50 | 84.50 | 81.70 | 83.00 | 83.00 | 0.61% | 96,749 |
| Mar 4, 2026 | 80.80 | 83.20 | 80.40 | 82.50 | 82.50 | 0.86% | 107,684 |
| Mar 3, 2026 | 85.30 | 87.00 | 81.80 | 81.80 | 81.80 | -4.55% | 174,529 |
| Mar 2, 2026 | 86.00 | 87.30 | 83.70 | 85.70 | 85.70 | -2.72% | 232,841 |
| Feb 26, 2026 | 87.00 | 90.30 | 86.50 | 88.10 | 88.10 | 0.92% | 318,241 |
| Feb 25, 2026 | 80.00 | 88.30 | 78.80 | 87.30 | 87.30 | 8.85% | 423,688 |
| Feb 24, 2026 | 81.10 | 82.30 | 79.70 | 80.20 | 80.20 | -0.62% | 155,736 |
| Feb 23, 2026 | 82.00 | 82.80 | 80.70 | 80.70 | 80.70 | - | 270,507 |
| 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 |