e-Ray Technology Co., Ltd. (TPEX:7932)
Taiwan · Delayed Price · Currency is TWD 410.50
-15.00 (-3.53%)
At close: Sep 24, 2026
e-Ray Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 420.00 | 426.50 | 410.50 | 410.50 | 410.50 | -3.53% | 87,460 |
| Sep 23, 2026 | 434.50 | 435.00 | 403.50 | 425.50 | 425.50 | -2.07% | 155,543 |
| Sep 22, 2026 | 422.00 | 442.00 | 418.50 | 434.50 | 434.50 | 3.08% | 219,041 |
| Sep 21, 2026 | 430.00 | 440.50 | 411.50 | 421.50 | 421.50 | -5.70% | 302,982 |
| Sep 18, 2026 | 462.00 | 472.50 | 380.00 | 447.00 | 447.00 | -3.14% | 1,401,461 |
| Sep 17, 2026 | 497.00 | 497.00 | 447.00 | 461.50 | 461.50 | -7.14% | 243,772 |
| Sep 16, 2026 | 474.00 | 497.50 | 460.00 | 497.00 | 497.00 | 4.63% | 99,599 |
| Sep 15, 2026 | 516.00 | 516.00 | 459.00 | 475.00 | 475.00 | -4.52% | 273,334 |
| Sep 14, 2026 | 516.00 | 531.00 | 480.00 | 497.50 | 497.50 | -0.70% | 192,682 |
| Sep 11, 2026 | 544.00 | 544.00 | 487.50 | 501.00 | 501.00 | -7.90% | 215,378 |
| Sep 10, 2026 | 572.00 | 591.00 | 500.00 | 544.00 | 544.00 | -4.90% | 611,930 |
| Sep 9, 2026 | 502.00 | 607.00 | 488.00 | 572.00 | 572.00 | 14.40% | 1,244,613 |
| Sep 8, 2026 | 400.00 | 510.00 | 380.00 | 500.00 | 500.00 | 21.51% | 1,176,659 |
| Sep 7, 2026 | 404.50 | 422.50 | 380.00 | 411.50 | 411.50 | 1.73% | 627,890 |
| Sep 4, 2026 | 378.00 | 417.00 | 373.00 | 404.50 | 404.50 | 7.15% | 1,055,808 |
| Sep 3, 2026 | 361.50 | 393.00 | 348.50 | 377.50 | 377.50 | 4.43% | 891,664 |
| Sep 2, 2026 | 356.00 | 376.50 | 325.50 | 361.50 | 361.50 | 0.98% | 360,620 |
| Sep 1, 2026 | 361.00 | 381.50 | 335.50 | 358.00 | 358.00 | -5.29% | 606,365 |
| Aug 31, 2026 | 380.00 | 412.50 | 368.00 | 378.00 | 378.00 | -4.30% | 923,048 |