Eti Ca Battery Inc. (TPEX:7890)
Taiwan · Delayed Price · Currency is TWD 114.50
+0.50 (0.44%)
At close: Jun 12, 2026
Eti Ca Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 120.50 | 124.00 | 116.50 | 118.50 | 118.50 | -3.27% | 31,522 |
| Jun 4, 2026 | 114.50 | 123.00 | 114.50 | 122.50 | 122.50 | 6.99% | 39,414 |
| Jun 3, 2026 | 113.00 | 114.50 | 109.00 | 114.50 | 114.50 | 1.33% | 21,623 |
| Jun 2, 2026 | 112.00 | 113.00 | 107.50 | 113.00 | 113.00 | 0.89% | 34,024 |
| Jun 1, 2026 | 113.00 | 113.00 | 108.50 | 112.00 | 112.00 | 0.90% | 12,771 |
| May 29, 2026 | 110.50 | 112.50 | 108.50 | 111.00 | 111.00 | -1.77% | 8,881 |
| May 28, 2026 | 112.00 | 118.50 | 112.00 | 113.00 | 113.00 | 3.20% | 15,386 |
| May 27, 2026 | 113.00 | 113.00 | 109.50 | 109.50 | 109.50 | -2.67% | 33,601 |
| May 26, 2026 | 114.00 | 114.00 | 111.00 | 112.50 | 112.50 | -0.88% | 24,331 |
| May 25, 2026 | 116.00 | 116.00 | 111.50 | 113.50 | 113.50 | -2.16% | 23,630 |
| May 22, 2026 | 116.50 | 117.00 | 111.00 | 116.00 | 116.00 | 1.31% | 29,392 |
| May 21, 2026 | 115.50 | 115.50 | 112.50 | 114.50 | 114.50 | 0.44% | 28,240 |
| May 20, 2026 | 115.50 | 115.50 | 111.50 | 114.00 | 114.00 | -1.72% | 10,354 |
| May 19, 2026 | 119.50 | 119.50 | 113.00 | 116.00 | 116.00 | -2.93% | 37,536 |
| May 18, 2026 | 118.00 | 119.50 | 115.00 | 119.50 | 119.50 | 0.84% | 8,122 |
| May 15, 2026 | 115.00 | 120.00 | 115.00 | 118.50 | 118.50 | -1.25% | 6,125 |
| May 14, 2026 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 0.42% | 6,550 |
| May 13, 2026 | 120.00 | 120.50 | 114.00 | 119.50 | 119.50 | -0.42% | 30,437 |
| May 12, 2026 | 116.00 | 124.50 | 115.50 | 120.00 | 120.00 | 3.45% | 29,240 |
| May 11, 2026 | 118.00 | 118.50 | 114.50 | 116.00 | 116.00 | -1.69% | 74,409 |
| May 8, 2026 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -4.84% | 21,528 |
| May 7, 2026 | 119.50 | 125.00 | 119.00 | 124.00 | 124.00 | 4.64% | 23,400 |
| May 6, 2026 | 118.50 | 120.00 | 115.50 | 118.50 | 118.50 | 1.72% | 23,016 |
| May 5, 2026 | 119.50 | 119.50 | 116.50 | 116.50 | 116.50 | -4.51% | 37,409 |
| May 4, 2026 | 123.00 | 123.50 | 119.00 | 122.00 | 122.00 | -0.41% | 45,766 |
| Apr 30, 2026 | 120.00 | 123.00 | 120.00 | 122.50 | 122.50 | 2.08% | 5,821 |
| Apr 29, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 43,058 |
| Apr 28, 2026 | 126.50 | 126.50 | 121.50 | 123.00 | 123.00 | -1.99% | 27,657 |
| Apr 27, 2026 | 133.00 | 133.00 | 120.00 | 125.50 | 125.50 | -5.28% | 68,452 |
| Apr 24, 2026 | 136.50 | 136.50 | 127.50 | 132.50 | 132.50 | -2.57% | 53,742 |
| Apr 23, 2026 | 134.50 | 144.00 | 128.50 | 136.00 | 136.00 | 1.12% | 121,786 |
| Apr 22, 2026 | 140.50 | 146.50 | 131.50 | 134.50 | 134.50 | -4.27% | 172,666 |
| Apr 21, 2026 | 134.00 | 147.00 | 132.50 | 140.50 | 140.50 | 10.20% | 239,350 |
| Apr 20, 2026 | 120.00 | 137.00 | 115.50 | 127.50 | 127.50 | 6.69% | 196,393 |
| Apr 17, 2026 | 128.00 | 128.00 | 118.50 | 119.50 | 119.50 | -8.78% | 162,253 |
| Apr 16, 2026 | 136.00 | 136.00 | 127.00 | 131.00 | 131.00 | -2.96% | 48,790 |
| Apr 15, 2026 | 137.50 | 139.50 | 133.50 | 135.00 | 135.00 | -1.82% | 54,693 |
| Apr 14, 2026 | 135.00 | 141.50 | 132.00 | 137.50 | 137.50 | -2.48% | 232,645 |
| Apr 13, 2026 | 125.50 | 144.50 | 124.00 | 141.00 | 141.00 | 12.80% | 320,951 |
| Apr 10, 2026 | 116.00 | 125.00 | 115.50 | 125.00 | 125.00 | 8.70% | 65,409 |
| Apr 9, 2026 | 115.00 | 115.50 | 104.00 | 115.00 | 115.00 | -3.77% | 48,872 |
| Apr 8, 2026 | 116.00 | 127.50 | 114.00 | 119.50 | 119.50 | 5.29% | 119,018 |
| Apr 7, 2026 | 102.00 | 116.00 | 100.00 | 113.50 | 113.50 | 11.82% | 55,338 |
| Apr 2, 2026 | 109.50 | 111.00 | 99.70 | 101.50 | 101.50 | -9.78% | 58,974 |
| Apr 1, 2026 | 110.00 | 115.00 | 110.00 | 112.50 | 112.50 | 4.65% | 61,251 |