E-chem Enterprise Corp. (TPEX:7858)
Taiwan · Delayed Price · Currency is TWD 163.00
+14.00 (9.40%)
At close: Sep 24, 2026
E-chem Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 145.00 | 164.00 | 144.00 | 163.00 | 163.00 | 9.40% | 182,319 |
| Sep 23, 2026 | 148.50 | 149.00 | 140.00 | 149.00 | 149.00 | 0.34% | 61,194 |
| Sep 22, 2026 | 142.00 | 154.50 | 141.50 | 148.50 | 148.50 | 5.69% | 67,067 |
| Sep 21, 2026 | 142.50 | 142.50 | 138.50 | 140.50 | 140.50 | -0.35% | 44,743 |
| Sep 18, 2026 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | 1.08% | 59,045 |
| Sep 17, 2026 | 143.00 | 143.00 | 135.50 | 139.50 | 139.50 | -2.45% | 45,747 |
| Sep 16, 2026 | 133.50 | 145.00 | 133.00 | 143.00 | 143.00 | 4.00% | 18,007 |
| Sep 15, 2026 | 140.00 | 140.50 | 134.00 | 137.50 | 137.50 | -4.51% | 74,743 |
| Sep 14, 2026 | 145.50 | 145.50 | 139.00 | 144.00 | 144.00 | - | 74,331 |
| Sep 11, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -3.36% | 28,364 |
| Sep 10, 2026 | 155.50 | 155.50 | 146.00 | 149.00 | 149.00 | -4.18% | 67,959 |
| Sep 9, 2026 | 159.50 | 159.50 | 153.50 | 155.50 | 155.50 | -2.51% | 47,389 |
| Sep 8, 2026 | 164.00 | 166.00 | 157.00 | 159.50 | 159.50 | -2.74% | 59,105 |
| Sep 7, 2026 | 161.00 | 166.50 | 159.00 | 164.00 | 164.00 | 1.86% | 51,637 |
| Sep 4, 2026 | 159.50 | 166.50 | 153.50 | 161.00 | 161.00 | -0.62% | 96,038 |
| Sep 3, 2026 | 147.50 | 174.00 | 147.50 | 162.00 | 162.00 | 9.83% | 299,228 |
| Sep 2, 2026 | 143.50 | 147.50 | 140.50 | 147.50 | 147.50 | 2.79% | 94,979 |
| Sep 1, 2026 | 141.00 | 144.00 | 137.00 | 143.50 | 143.50 | 1.77% | 160,599 |
| Aug 31, 2026 | 138.50 | 141.00 | 138.00 | 141.00 | 141.00 | 2.17% | 50,115 |
| Aug 28, 2026 | 139.50 | 139.50 | 135.00 | 138.00 | 138.00 | -0.36% | 53,163 |
| Aug 27, 2026 | 139.50 | 140.00 | 137.00 | 138.50 | 138.50 | -0.72% | 47,744 |
| Aug 26, 2026 | 141.00 | 143.50 | 137.00 | 139.50 | 139.50 | - | 40,473 |
| Aug 25, 2026 | 143.00 | 144.50 | 139.50 | 139.50 | 139.50 | -2.45% | 27,497 |
| Aug 24, 2026 | 140.00 | 145.50 | 137.00 | 143.00 | 143.00 | 2.14% | 46,443 |
| Aug 21, 2026 | 137.50 | 140.50 | 137.00 | 140.00 | 140.00 | 2.56% | 29,104 |
| Aug 20, 2026 | 136.00 | 137.50 | 133.50 | 136.50 | 136.50 | 2.25% | 17,324 |
| Aug 19, 2026 | 134.00 | 136.00 | 130.00 | 133.50 | 133.50 | -3.26% | 89,797 |
| Aug 18, 2026 | 145.00 | 145.00 | 136.00 | 138.00 | 138.00 | -3.16% | 76,736 |
| Aug 17, 2026 | 150.50 | 154.00 | 138.50 | 142.50 | 142.50 | -5.32% | 183,186 |
| Aug 14, 2026 | 140.00 | 165.00 | 140.00 | 150.50 | 150.50 | 7.50% | 198,101 |
| Aug 13, 2026 | 137.00 | 143.00 | 135.50 | 140.00 | 140.00 | 1.82% | 58,148 |
| Aug 12, 2026 | 136.00 | 142.50 | 135.50 | 137.50 | 137.50 | 4.56% | 89,891 |
| Aug 11, 2026 | 139.00 | 139.00 | 131.50 | 131.50 | 131.50 | -7.07% | 93,946 |
| Aug 10, 2026 | 142.50 | 145.00 | 139.50 | 141.50 | 141.50 | 1.07% | 43,803 |
| Aug 7, 2026 | 142.00 | 143.00 | 136.50 | 140.00 | 140.00 | - | 45,224 |
| Aug 6, 2026 | 142.00 | 142.50 | 134.00 | 140.00 | 140.00 | - | 39,477 |
| Aug 5, 2026 | 142.00 | 147.50 | 137.50 | 140.00 | 140.00 | 1.82% | 105,579 |
| Aug 4, 2026 | 131.50 | 141.50 | 131.50 | 137.50 | 137.50 | 1.48% | 54,729 |
| Aug 3, 2026 | 139.00 | 141.00 | 128.00 | 135.50 | 135.50 | -5.57% | 68,176 |
| Jul 31, 2026 | 125.00 | 143.50 | 125.00 | 143.50 | 143.50 | 16.19% | 81,878 |
| Jul 30, 2026 | 120.00 | 132.00 | 119.00 | 123.50 | 123.50 | 2.07% | 56,302 |
| Jul 29, 2026 | 142.50 | 143.00 | 119.00 | 121.00 | 121.00 | -15.09% | 223,222 |
| Jul 28, 2026 | 153.50 | 153.50 | 137.50 | 142.50 | 142.50 | -9.81% | 96,951 |
| Jul 27, 2026 | 159.50 | 159.50 | 151.50 | 158.00 | 158.00 | -1.56% | 61,456 |
| Jul 24, 2026 | 165.50 | 165.50 | 157.00 | 160.50 | 160.50 | -2.13% | 32,641 |
| Jul 23, 2026 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | -0.30% | 6,934 |
| Jul 22, 2026 | 171.00 | 171.00 | 164.00 | 164.50 | 164.50 | -3.80% | 24,752 |
| Jul 21, 2026 | 162.00 | 171.50 | 159.50 | 171.00 | 171.00 | 6.88% | 82,677 |
| Jul 20, 2026 | 170.00 | 170.00 | 159.50 | 160.00 | 160.00 | -1.23% | 42,786 |
| Jul 17, 2026 | 173.00 | 173.00 | 162.00 | 162.00 | 162.00 | -7.16% | 83,059 |