E-chem Enterprise Corp. (TPEX:7858)
Taiwan · Delayed Price · Currency is TWD 243.00
+3.00 (1.25%)
At close: May 8, 2026
E-chem Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 240.00 | 251.00 | 230.50 | 243.00 | 243.00 | 1.25% | 187,355 |
| May 7, 2026 | 244.50 | 248.00 | 219.00 | 240.00 | 240.00 | 0.63% | 283,765 |
| May 6, 2026 | 254.00 | 259.50 | 238.00 | 238.50 | 238.50 | -6.10% | 344,404 |
| May 5, 2026 | 269.00 | 276.50 | 249.00 | 254.00 | 254.00 | -5.58% | 285,427 |
| May 4, 2026 | 258.50 | 286.00 | 258.50 | 269.00 | 269.00 | 2.67% | 308,859 |
| Apr 30, 2026 | 249.00 | 274.00 | 249.00 | 262.00 | 262.00 | 3.76% | 239,215 |
| Apr 29, 2026 | 240.00 | 256.00 | 226.00 | 252.50 | 252.50 | 0.80% | 226,258 |
| Apr 28, 2026 | 216.50 | 251.00 | 214.00 | 250.50 | 250.50 | 16.51% | 298,753 |
| Apr 27, 2026 | 250.00 | 255.00 | 198.00 | 215.00 | 215.00 | -14.68% | 542,727 |
| Apr 24, 2026 | 266.00 | 273.00 | 247.50 | 252.00 | 252.00 | -6.84% | 289,337 |
| Apr 23, 2026 | 310.00 | 313.00 | 218.50 | 270.50 | 269.22 | -9.83% | 800,853 |
| Apr 22, 2026 | 315.00 | 322.00 | 297.00 | 300.00 | 298.58 | -4.76% | 522,534 |
| Apr 21, 2026 | 334.50 | 338.00 | 300.50 | 315.00 | 313.51 | -4.55% | 500,571 |
| Apr 20, 2026 | 329.00 | 345.00 | 311.00 | 330.00 | 328.44 | 0.61% | 606,276 |
| Apr 17, 2026 | 287.00 | 334.50 | 282.50 | 328.00 | 326.45 | 14.29% | 800,762 |
| Apr 16, 2026 | 273.50 | 290.50 | 267.00 | 287.00 | 285.64 | 7.09% | 357,279 |
| Apr 15, 2026 | 285.00 | 295.00 | 258.00 | 268.00 | 266.73 | -8.53% | 841,011 |
| Apr 14, 2026 | 284.50 | 311.00 | 265.00 | 293.00 | 291.61 | 2.99% | 988,759 |
| Apr 13, 2026 | 202.00 | 287.00 | 201.00 | 284.50 | 283.15 | 41.54% | 1,340,390 |
| Apr 10, 2026 | 191.50 | 201.00 | 186.50 | 201.00 | 200.05 | 4.96% | 464,707 |
| Apr 9, 2026 | 194.50 | 197.00 | 185.00 | 191.50 | 190.59 | -1.29% | 334,552 |
| Apr 8, 2026 | 197.00 | 206.00 | 185.50 | 194.00 | 193.08 | -0.26% | 611,927 |
| Apr 7, 2026 | 174.00 | 200.00 | 171.00 | 194.50 | 193.58 | 11.78% | 1,160,830 |
| Apr 2, 2026 | 162.00 | 174.50 | 151.00 | 174.00 | 173.18 | 8.41% | 784,884 |
| Apr 1, 2026 | 145.00 | 162.50 | 141.50 | 160.50 | 159.74 | 11.07% | 301,147 |
| Mar 31, 2026 | 141.00 | 154.00 | 137.50 | 144.50 | 143.82 | 2.12% | 338,064 |
| Mar 30, 2026 | 147.50 | 150.50 | 134.50 | 141.50 | 140.83 | -7.82% | 554,795 |
| Mar 27, 2026 | 162.50 | 168.00 | 145.00 | 153.50 | 152.77 | -8.90% | 795,324 |
| Mar 26, 2026 | 181.00 | 182.50 | 166.00 | 168.50 | 167.70 | -6.91% | 620,539 |
| Mar 25, 2026 | 182.00 | 184.00 | 159.00 | 181.00 | 180.14 | 0.28% | 888,083 |
| Mar 24, 2026 | 158.00 | 185.00 | 149.50 | 180.50 | 179.65 | 14.60% | 1,294,501 |
| Mar 23, 2026 | 142.50 | 158.50 | 137.00 | 157.50 | 156.75 | 6.78% | 817,628 |
| Mar 20, 2026 | 154.00 | 160.50 | 134.50 | 147.50 | 146.80 | -1.99% | 1,024,709 |
| Mar 19, 2026 | 122.00 | 156.50 | 115.00 | 150.50 | 149.79 | 22.86% | 1,437,617 |
| Mar 18, 2026 | 101.50 | 122.50 | 101.50 | 122.50 | 121.92 | 22.50% | 1,543,217 |
| Mar 17, 2026 | 89.30 | 103.00 | 87.70 | 100.00 | 99.53 | 12.36% | 1,361,041 |
| Mar 16, 2026 | 87.00 | 89.30 | 86.40 | 89.00 | 88.58 | 2.18% | 595,655 |
| Mar 13, 2026 | 84.50 | 87.20 | 84.20 | 87.10 | 86.69 | 1.40% | 143,035 |
| Mar 12, 2026 | 86.60 | 87.90 | 84.40 | 85.90 | 85.49 | -0.35% | 184,684 |
| Mar 11, 2026 | 80.30 | 88.50 | 80.30 | 86.20 | 85.79 | 7.35% | 331,505 |
| Mar 10, 2026 | 80.50 | 81.30 | 79.20 | 80.30 | 79.92 | - | 128,572 |
| Mar 9, 2026 | 80.30 | 82.00 | 77.70 | 80.30 | 79.92 | -3.02% | 70,572 |
| Mar 6, 2026 | 83.30 | 84.50 | 80.90 | 82.80 | 82.41 | -0.24% | 40,137 |
| Mar 5, 2026 | 84.50 | 84.50 | 81.70 | 83.00 | 82.61 | 0.61% | 96,749 |
| Mar 4, 2026 | 80.80 | 83.20 | 80.40 | 82.50 | 82.11 | 0.86% | 107,684 |
| Mar 3, 2026 | 85.30 | 87.00 | 81.80 | 81.80 | 81.41 | -4.55% | 174,529 |
| Mar 2, 2026 | 86.00 | 87.30 | 83.70 | 85.70 | 85.29 | -2.72% | 232,841 |
| Feb 26, 2026 | 87.00 | 90.30 | 86.50 | 88.10 | 87.68 | 0.92% | 318,241 |
| Feb 25, 2026 | 80.00 | 88.30 | 78.80 | 87.30 | 86.89 | 8.85% | 423,688 |
| Feb 24, 2026 | 81.10 | 82.30 | 79.70 | 80.20 | 79.82 | -0.62% | 155,736 |