E-chem Enterprise Corp. (TPEX:7858)
Taiwan · Delayed Price · Currency is TWD 138.00
-4.50 (-3.16%)
At close: Aug 18, 2026
E-chem Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 179.50 | 179.50 | 170.00 | 174.50 | 174.50 | -0.29% | 30,937 |
| Jul 15, 2026 | 181.00 | 181.00 | 172.00 | 175.00 | 175.00 | -1.69% | 27,795 |
| Jul 14, 2026 | 187.50 | 187.50 | 166.00 | 178.00 | 178.00 | -4.30% | 121,311 |
| Jul 13, 2026 | 191.00 | 195.00 | 185.00 | 186.00 | 186.00 | -2.62% | 45,864 |
| Jul 9, 2026 | 183.00 | 191.00 | 183.00 | 191.00 | 191.00 | 1.60% | 63,321 |
| Jul 8, 2026 | 190.00 | 197.50 | 182.00 | 188.00 | 188.00 | 0.53% | 36,021 |
| Jul 7, 2026 | 194.00 | 200.00 | 180.00 | 187.00 | 187.00 | -4.83% | 118,493 |
| Jul 6, 2026 | 183.00 | 203.00 | 183.00 | 196.50 | 196.50 | 7.38% | 244,186 |
| Jul 3, 2026 | 172.00 | 189.00 | 169.00 | 183.00 | 183.00 | 7.65% | 118,938 |
| Jul 2, 2026 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | -1.73% | 29,754 |
| Jul 1, 2026 | 171.00 | 180.00 | 170.00 | 173.00 | 173.00 | 1.47% | 42,611 |
| Jun 30, 2026 | 167.00 | 173.00 | 166.50 | 170.50 | 170.50 | 3.65% | 54,244 |
| Jun 29, 2026 | 168.00 | 172.00 | 163.50 | 164.50 | 164.50 | -3.80% | 111,078 |
| Jun 26, 2026 | 177.00 | 182.00 | 163.50 | 171.00 | 171.00 | -5.79% | 139,113 |
| Jun 25, 2026 | 183.00 | 189.00 | 178.00 | 181.50 | 181.50 | -0.27% | 74,804 |
| Jun 24, 2026 | 184.00 | 185.00 | 179.00 | 182.00 | 182.00 | -3.70% | 89,952 |
| Jun 23, 2026 | 184.00 | 196.00 | 180.00 | 189.00 | 189.00 | 2.44% | 237,184 |
| Jun 22, 2026 | 170.00 | 190.50 | 167.50 | 184.50 | 184.50 | 8.53% | 165,164 |
| Jun 18, 2026 | 172.50 | 172.50 | 167.00 | 170.00 | 170.00 | -1.73% | 43,067 |
| Jun 17, 2026 | 170.00 | 173.00 | 167.00 | 173.00 | 173.00 | 2.06% | 85,014 |
| Jun 16, 2026 | 179.00 | 183.00 | 167.00 | 169.50 | 169.50 | -5.83% | 179,893 |
| Jun 15, 2026 | 180.50 | 187.50 | 177.00 | 180.00 | 180.00 | -1.10% | 194,814 |
| Jun 12, 2026 | 182.00 | 194.50 | 181.00 | 182.00 | 182.00 | 0.83% | 72,055 |
| Jun 11, 2026 | 185.00 | 187.00 | 165.00 | 180.50 | 180.50 | -3.48% | 173,373 |
| Jun 10, 2026 | 202.00 | 204.00 | 187.00 | 187.00 | 187.00 | -8.33% | 129,049 |
| Jun 9, 2026 | 177.50 | 208.00 | 174.00 | 204.00 | 204.00 | 19.30% | 193,833 |
| Jun 8, 2026 | 168.50 | 174.00 | 159.00 | 171.00 | 171.00 | -5.26% | 88,736 |
| Jun 5, 2026 | 180.00 | 192.00 | 154.50 | 180.50 | 180.50 | 0.28% | 281,748 |