Eti Ca Battery Inc. (TPEX:7890)
Taiwan · Delayed Price · Currency is TWD 79.10
-2.90 (-3.54%)
At close: Aug 18, 2026
Eti Ca Battery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 82.00 | 82.00 | 79.10 | 90.30 | 90.30 | 10.12% | 5,031 |
| Aug 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 151 |
| Aug 14, 2026 | 78.30 | 82.00 | 78.30 | 82.00 | 82.00 | - | 7,032 |
| Aug 13, 2026 | 81.40 | 82.00 | 80.00 | 82.00 | 82.00 | 0.74% | 5,656 |
| Aug 12, 2026 | 80.00 | 81.40 | 80.00 | 81.40 | 81.40 | 3.56% | 5,002 |
| Aug 11, 2026 | 78.60 | 78.60 | 78.00 | 78.60 | 78.60 | 0.38% | 1,003 |
| Aug 10, 2026 | 78.60 | 78.90 | 78.00 | 78.30 | 78.30 | 3.71% | 20,719 |
| Aug 7, 2026 | 75.50 | 75.50 | 73.00 | 75.50 | 75.50 | 1.07% | 11,052 |
| Aug 6, 2026 | 77.90 | 77.90 | 73.80 | 74.70 | 74.70 | -4.11% | 14,051 |
| Aug 5, 2026 | 79.40 | 79.40 | 74.10 | 77.90 | 77.90 | 0.52% | 16,123 |
| Aug 4, 2026 | 80.40 | 80.40 | 76.50 | 77.50 | 77.50 | -3.37% | 23,501 |
| Aug 3, 2026 | 79.70 | 83.50 | 77.00 | 80.20 | 80.20 | -3.95% | 12,024 |
| Jul 31, 2026 | 79.50 | 83.60 | 79.30 | 83.50 | 83.50 | 4.38% | 22,503 |
| Jul 30, 2026 | 84.00 | 84.00 | 79.50 | 80.00 | 80.00 | -3.61% | 37,018 |
| Jul 29, 2026 | 89.10 | 90.00 | 82.70 | 83.00 | 83.00 | -8.08% | 20,364 |
| Jul 28, 2026 | 94.50 | 94.50 | 89.90 | 90.30 | 90.30 | -1.95% | 10,032 |
| Jul 27, 2026 | 94.50 | 94.50 | 90.10 | 92.10 | 92.10 | -2.54% | 4,140 |
| Jul 24, 2026 | 94.40 | 94.50 | 90.10 | 94.50 | 94.50 | 1.50% | 4,030 |
| Jul 23, 2026 | 93.70 | 94.50 | 93.00 | 93.10 | 93.10 | -3.52% | 14,138 |
| Jul 22, 2026 | 98.50 | 98.50 | 96.50 | 96.50 | 96.50 | 0.63% | 2,911 |
| Jul 21, 2026 | 98.50 | 98.50 | 93.70 | 95.90 | 95.90 | -1.84% | 7,014 |
| Jul 20, 2026 | 110.00 | 110.00 | 95.50 | 97.70 | 97.70 | -11.18% | 49,786 |
| Jul 17, 2026 | 110.50 | 110.50 | 107.50 | 110.00 | 110.00 | 1.38% | 4,003 |
| Jul 16, 2026 | 110.50 | 110.50 | 108.00 | 108.50 | 108.50 | -1.81% | 4,043 |
| Jul 15, 2026 | 110.50 | 110.50 | 108.50 | 110.50 | 110.50 | - | 2,616 |
| Jul 14, 2026 | 110.50 | 111.00 | 107.50 | 110.50 | 110.50 | - | 15,005 |
| Jul 13, 2026 | 110.00 | 111.00 | 108.00 | 110.50 | 110.50 | -0.45% | 18,853 |
| Jul 9, 2026 | 112.50 | 112.50 | 110.00 | 111.00 | 111.00 | -1.33% | 3,096 |
| Jul 8, 2026 | 110.00 | 112.50 | 110.00 | 112.50 | 112.50 | 2.27% | 10,508 |
| Jul 7, 2026 | 112.00 | 112.00 | 109.50 | 110.00 | 110.00 | -1.35% | 9,046 |
| Jul 6, 2026 | 112.00 | 112.00 | 109.50 | 111.50 | 111.50 | -0.45% | 1,079 |
| Jul 3, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 3,103 |
| Jul 2, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 6,001 |
| Jul 1, 2026 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | - | 7,821 |
| Jun 30, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.44% | 3,350 |
| Jun 29, 2026 | 114.00 | 115.00 | 113.00 | 114.50 | 114.50 | 3.15% | 5,536 |
| Jun 26, 2026 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | -3.48% | 3,113 |
| Jun 25, 2026 | 115.00 | 115.00 | 109.50 | 115.00 | 115.00 | 0.44% | 1,151 |
| Jun 24, 2026 | 115.00 | 115.00 | 107.00 | 114.50 | 114.50 | -0.43% | 11,729 |
| Jun 23, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2.68% | 1,801 |
| Jun 22, 2026 | 115.00 | 115.50 | 111.00 | 112.00 | 112.00 | -1.75% | 15,137 |
| Jun 18, 2026 | 113.50 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 5,201 |
| Jun 17, 2026 | 116.00 | 116.00 | 110.50 | 113.00 | 113.00 | -2.59% | 13,034 |
| Jun 16, 2026 | 115.50 | 116.00 | 113.00 | 116.00 | 116.00 | 1.31% | 4,441 |
| Jun 15, 2026 | 110.50 | 115.50 | 110.50 | 114.50 | 114.50 | - | 6,252 |
| Jun 12, 2026 | 115.00 | 115.00 | 110.50 | 114.50 | 114.50 | 0.44% | 1,102 |
| Jun 11, 2026 | 114.00 | 114.50 | 109.00 | 114.00 | 114.00 | -0.44% | 10,277 |
| Jun 10, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | 1 |
| Jun 9, 2026 | 113.50 | 114.50 | 113.50 | 114.50 | 114.50 | 4.57% | 1,501 |
| Jun 8, 2026 | 111.50 | 115.00 | 109.50 | 109.50 | 109.50 | -7.59% | 14,901 |