Eti Ca Battery Inc. (TPEX:7890)
Taiwan · Delayed Price · Currency is TWD 83.00
-0.90 (-1.07%)
At close: Oct 8, 2026
Eti Ca Battery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 84.00 | 84.00 | 81.70 | 83.00 | 83.00 | -1.07% | 8,002 |
| Oct 7, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 2,000 |
| Oct 6, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 1,055 |
| Oct 5, 2026 | 81.70 | 83.90 | 81.70 | 83.90 | 83.90 | 2.69% | 3,001 |
| Oct 2, 2026 | 84.00 | 84.00 | 81.70 | 81.70 | 81.70 | -2.74% | 4,004 |
| Oct 1, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.12% | 1 |
| Sep 30, 2026 | 84.00 | 84.00 | 81.80 | 83.90 | 83.90 | -0.12% | 4,501 |
| Sep 29, 2026 | 84.40 | 84.40 | 84.00 | 84.00 | 84.00 | -0.36% | 801 |
| Sep 24, 2026 | 84.30 | 84.30 | 81.70 | 84.30 | 84.30 | 0.36% | 2,461 |
| Sep 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 2,001 |
| Sep 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1 |
| Sep 21, 2026 | 83.90 | 84.00 | 83.90 | 84.00 | 84.00 | 0.12% | 3,407 |
| Sep 18, 2026 | 84.00 | 84.00 | 80.20 | 83.90 | 83.90 | 4.22% | 724 |
| Sep 17, 2026 | 84.00 | 84.00 | 80.50 | 80.50 | 80.50 | -0.62% | 304 |
| Sep 16, 2026 | 83.90 | 84.00 | 81.00 | 81.00 | 81.00 | -3.46% | 2,631 |
| Sep 15, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 1 |
| Sep 14, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 1,550 |
| Sep 11, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 1,001 |
| Sep 10, 2026 | 83.10 | 83.90 | 83.10 | 83.90 | 83.90 | - | 252 |
| Sep 9, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 1 |
| Sep 8, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 2.44% | 20 |
| Sep 7, 2026 | 80.30 | 82.00 | 80.30 | 81.90 | 81.90 | 2.38% | 13,001 |
| Sep 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.32% | 1,000 |
| Sep 3, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 5,800 |
| Sep 2, 2026 | 79.70 | 81.90 | 79.70 | 81.90 | 81.90 | - | 1,082 |
| Sep 1, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 51 |
| Aug 31, 2026 | 81.90 | 81.90 | 79.10 | 81.90 | 81.90 | 2.38% | 4,502 |
| Aug 28, 2026 | 81.90 | 81.90 | 79.10 | 80.00 | 80.00 | - | 14,000 |
| Aug 27, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 0.59% | 10,490 |
| Aug 26, 2026 | 83.00 | 83.00 | 79.30 | 80.50 | 79.53 | -3.01% | 208 |
| Aug 25, 2026 | 82.00 | 83.00 | 81.40 | 83.00 | 82.00 | 1.22% | 5,119 |
| Aug 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.01 | - | 1 |
| Aug 21, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 81.01 | - | 3,807 |
| Aug 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.01 | 2.50% | 1,011 |
| Aug 19, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 79.03 | 1.14% | 103 |
| Aug 18, 2026 | 82.00 | 82.00 | 79.10 | 79.10 | 78.15 | -3.54% | 5,031 |
| Aug 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.01 | - | 151 |
| Aug 14, 2026 | 78.30 | 82.00 | 78.30 | 82.00 | 81.01 | - | 7,032 |
| Aug 13, 2026 | 81.40 | 82.00 | 80.00 | 82.00 | 81.01 | 0.74% | 5,656 |
| Aug 12, 2026 | 80.00 | 81.40 | 80.00 | 81.40 | 80.42 | 3.56% | 5,002 |
| Aug 11, 2026 | 78.60 | 78.60 | 78.00 | 78.60 | 77.65 | 0.38% | 1,003 |
| Aug 10, 2026 | 78.60 | 78.90 | 78.00 | 78.30 | 77.36 | 3.71% | 20,719 |
| Aug 7, 2026 | 75.50 | 75.50 | 73.00 | 75.50 | 74.59 | 1.07% | 11,052 |
| Aug 6, 2026 | 77.90 | 77.90 | 73.80 | 74.70 | 73.80 | -4.11% | 14,051 |
| Aug 5, 2026 | 79.40 | 79.40 | 74.10 | 77.90 | 76.96 | 0.52% | 16,123 |
| Aug 4, 2026 | 80.40 | 80.40 | 76.50 | 77.50 | 76.57 | -3.37% | 23,501 |
| Aug 3, 2026 | 79.70 | 83.50 | 77.00 | 80.20 | 79.23 | -3.95% | 12,024 |
| Jul 31, 2026 | 79.50 | 83.60 | 79.30 | 83.50 | 82.49 | 4.37% | 22,503 |
| Jul 30, 2026 | 84.00 | 84.00 | 79.50 | 80.00 | 79.03 | -3.61% | 37,018 |
| Jul 29, 2026 | 89.10 | 90.00 | 82.70 | 83.00 | 82.00 | -8.08% | 20,364 |