Eti Ca Battery Inc. (TPEX:7890)
Taiwan · Delayed Price · Currency is TWD 119.50
-11.50 (-8.78%)
At close: Apr 17, 2026
Eti Ca Battery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 122.00 | 127.00 | 104.50 | 107.50 | 107.50 | -15.35% | 170,078 |
| Mar 30, 2026 | 122.00 | 140.00 | 120.00 | 127.00 | 127.00 | -0.78% | 289,239 |
| Mar 27, 2026 | 111.50 | 128.00 | 111.50 | 128.00 | 128.00 | 11.30% | 231,834 |
| Mar 26, 2026 | 112.00 | 116.00 | 107.00 | 115.00 | 115.00 | 2.22% | 46,763 |
| Mar 25, 2026 | 111.00 | 116.50 | 111.00 | 112.50 | 112.50 | -2.17% | 69,648 |
| Mar 24, 2026 | 116.00 | 130.00 | 112.00 | 115.00 | 115.00 | -0.86% | 236,634 |
| Mar 23, 2026 | 96.40 | 125.50 | 95.50 | 116.00 | 116.00 | 16.00% | 245,105 |
| Mar 20, 2026 | 80.60 | 100.50 | 78.60 | 100.00 | 100.00 | 25.00% | 188,198 |
| Mar 19, 2026 | 79.10 | 81.50 | 78.60 | 80.00 | 80.00 | -0.62% | 47,852 |
| Mar 18, 2026 | 74.20 | 81.60 | 74.20 | 80.50 | 80.50 | 5.64% | 30,191 |
| Mar 17, 2026 | 75.00 | 77.00 | 74.40 | 76.20 | 76.20 | 1.60% | 19,700 |
| Mar 16, 2026 | 78.90 | 78.90 | 75.00 | 75.00 | 75.00 | -4.94% | 11,448 |
| Mar 13, 2026 | 76.70 | 78.90 | 76.70 | 78.90 | 78.90 | 3.00% | 9,960 |
| Mar 12, 2026 | 78.00 | 78.50 | 75.10 | 76.60 | 76.60 | -4.25% | 29,700 |
| Mar 11, 2026 | 77.70 | 81.00 | 77.00 | 80.00 | 80.00 | 5.26% | 18,790 |
| Mar 10, 2026 | 76.00 | 76.30 | 75.80 | 76.00 | 76.00 | 0.66% | 4,520 |
| Mar 9, 2026 | 76.00 | 76.70 | 74.70 | 75.50 | 75.50 | -3.21% | 32,804 |
| Mar 6, 2026 | 76.00 | 80.00 | 74.70 | 78.00 | 78.00 | 1.83% | 32,863 |
| Mar 5, 2026 | 75.30 | 76.80 | 74.60 | 76.60 | 76.60 | 2.13% | 16,906 |
| Mar 4, 2026 | 77.50 | 77.50 | 72.00 | 75.00 | 75.00 | -4.46% | 74,478 |
| Mar 3, 2026 | 82.00 | 82.00 | 78.50 | 78.50 | 78.50 | -4.27% | 20,638 |
| Mar 2, 2026 | 78.50 | 82.60 | 75.20 | 82.00 | 82.00 | 2.12% | 41,310 |
| Feb 26, 2026 | 84.50 | 86.00 | 78.10 | 80.30 | 80.30 | -4.97% | 195,673 |
| Feb 25, 2026 | 76.00 | 86.00 | 76.00 | 84.50 | 84.50 | 11.48% | 221,787 |
| Feb 24, 2026 | 76.60 | 77.00 | 75.80 | 75.80 | 75.80 | -0.13% | 24,027 |
| Feb 23, 2026 | 76.50 | 77.30 | 75.70 | 75.90 | 75.90 | -3.92% | 15,862 |
| Feb 11, 2026 | 78.70 | 79.30 | 75.70 | 79.00 | 79.00 | - | 68,230 |
| Feb 10, 2026 | 72.20 | 81.70 | 72.20 | 79.00 | 79.00 | 9.42% | 112,058 |
| Feb 9, 2026 | 75.30 | 75.30 | 71.00 | 72.20 | 72.20 | -3.73% | 23,077 |
| Feb 6, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 0.40% | 3,004 |
| Feb 5, 2026 | 74.70 | 74.90 | 74.20 | 74.70 | 74.70 | -3.36% | 16,814 |
| Feb 4, 2026 | 77.90 | 77.90 | 74.70 | 77.30 | 77.30 | -0.77% | 1,098 |
| Feb 3, 2026 | 76.80 | 77.90 | 74.60 | 77.90 | 77.90 | 1.43% | 2,642 |
| Feb 2, 2026 | 80.00 | 80.00 | 74.30 | 76.80 | 76.80 | -3.88% | 30,845 |
| Jan 30, 2026 | 82.00 | 82.00 | 79.00 | 79.90 | 79.90 | -2.92% | 54,455 |
| Jan 29, 2026 | 81.50 | 83.50 | 81.00 | 82.30 | 82.30 | 0.37% | 36,988 |
| Jan 28, 2026 | 78.70 | 82.00 | 78.40 | 82.00 | 82.00 | 3.14% | 48,135 |
| Jan 27, 2026 | 81.00 | 81.00 | 78.10 | 79.50 | 79.50 | -1.73% | 18,645 |
| Jan 26, 2026 | 84.00 | 85.20 | 80.00 | 80.90 | 80.90 | -3.58% | 105,874 |