E-chem Enterprise Corp. (TPEX:7858)
Taiwan · Delayed Price · Currency is TWD 206.50
-0.50 (-0.24%)
At close: May 28, 2026
E-chem Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 210.00 | 210.00 | 201.00 | 201.00 | 201.00 | -2.66% | 68,497 |
| May 28, 2026 | 207.00 | 212.50 | 203.00 | 206.50 | 206.50 | -0.24% | 99,922 |
| May 27, 2026 | 213.00 | 213.00 | 204.00 | 207.00 | 207.00 | -2.36% | 148,883 |
| May 26, 2026 | 212.50 | 215.00 | 209.00 | 212.00 | 212.00 | -1.85% | 141,836 |
| May 25, 2026 | 215.00 | 216.00 | 208.50 | 216.00 | 216.00 | 1.65% | 176,716 |
| May 22, 2026 | 213.50 | 215.00 | 208.50 | 212.50 | 212.50 | -0.47% | 167,457 |
| May 21, 2026 | 202.00 | 213.50 | 201.00 | 213.50 | 213.50 | 5.69% | 149,822 |
| May 20, 2026 | 219.50 | 219.50 | 199.00 | 202.00 | 202.00 | -7.97% | 257,706 |
| May 19, 2026 | 217.00 | 230.00 | 214.00 | 219.50 | 219.50 | 1.39% | 174,165 |
| May 18, 2026 | 230.00 | 230.00 | 213.00 | 216.50 | 216.50 | -5.87% | 143,540 |
| May 15, 2026 | 233.50 | 240.00 | 220.00 | 230.00 | 230.00 | -1.50% | 129,485 |
| May 14, 2026 | 234.00 | 240.50 | 222.00 | 233.50 | 233.50 | 2.19% | 168,037 |
| May 13, 2026 | 237.50 | 243.00 | 224.00 | 228.50 | 228.50 | -3.79% | 233,619 |
| May 12, 2026 | 250.00 | 250.00 | 234.00 | 237.50 | 237.50 | -3.65% | 151,211 |
| May 11, 2026 | 246.00 | 251.00 | 239.50 | 246.50 | 246.50 | 1.44% | 127,954 |
| 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 | -6.40% | 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 |