e-Ray Technology Co., Ltd. (TPEX:7932)
Taiwan · Delayed Price · Currency is TWD 200.00
-4.00 (-1.96%)
At close: Nov 6, 2026
e-Ray Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 201.00 | 208.00 | 166.50 | 200.00 | 200.00 | -1.96% | 277,107 |
| Nov 5, 2026 | 227.00 | 227.00 | 199.00 | 204.00 | 204.00 | -12.07% | 205,326 |
| Nov 4, 2026 | 244.50 | 252.50 | 195.00 | 232.00 | 232.00 | -5.11% | 340,242 |
| Nov 3, 2026 | 270.50 | 271.00 | 232.50 | 244.50 | 244.50 | -12.21% | 224,633 |
| Nov 2, 2026 | 270.50 | 289.00 | 260.50 | 278.50 | 278.50 | 0.36% | 84,586 |
| Oct 30, 2026 | 295.00 | 300.00 | 252.50 | 277.50 | 277.50 | -8.26% | 240,898 |
| Oct 29, 2026 | 340.00 | 340.00 | 286.00 | 302.50 | 302.50 | -10.90% | 256,038 |
| Oct 28, 2026 | 316.00 | 351.50 | 316.00 | 339.50 | 339.50 | 7.61% | 89,905 |
| Oct 27, 2026 | 353.50 | 354.00 | 315.50 | 315.50 | 315.50 | -7.34% | 194,359 |
| Oct 22, 2026 | 380.50 | 380.50 | 325.00 | 340.50 | 340.50 | -10.51% | 219,211 |
| Oct 21, 2026 | 382.00 | 392.50 | 368.50 | 380.50 | 380.50 | 2.15% | 59,986 |
| Oct 20, 2026 | 385.00 | 385.00 | 370.50 | 372.50 | 372.50 | -2.36% | 168,649 |
| Oct 19, 2026 | 401.50 | 401.50 | 358.00 | 381.50 | 381.50 | -4.98% | 228,801 |
| Oct 16, 2026 | 395.50 | 404.50 | 385.00 | 401.50 | 401.50 | 1.65% | 115,118 |
| Oct 15, 2026 | 388.00 | 401.50 | 377.00 | 395.00 | 395.00 | -1.74% | 204,419 |
| Oct 14, 2026 | 404.50 | 404.50 | 387.00 | 402.00 | 402.00 | 3.21% | 184,341 |
| Oct 13, 2026 | 410.00 | 411.50 | 382.00 | 389.50 | 389.50 | -6.03% | 267,992 |
| Oct 12, 2026 | 429.00 | 429.00 | 399.00 | 414.50 | 414.50 | -3.38% | 177,955 |
| Oct 8, 2026 | 438.50 | 478.00 | 409.50 | 429.00 | 429.00 | -2.17% | 267,122 |
| Oct 7, 2026 | 454.50 | 465.50 | 422.00 | 438.50 | 438.50 | -2.56% | 275,635 |
| Oct 6, 2026 | 474.50 | 474.50 | 437.00 | 450.00 | 450.00 | -5.16% | 199,844 |
| Oct 5, 2026 | 467.50 | 499.50 | 452.00 | 474.50 | 474.50 | 1.50% | 434,869 |
| Oct 2, 2026 | 414.00 | 480.00 | 408.00 | 467.50 | 467.50 | 12.92% | 774,190 |
| Oct 1, 2026 | 409.50 | 416.00 | 384.50 | 414.00 | 414.00 | 1.60% | 416,556 |
| Sep 30, 2026 | 410.00 | 421.00 | 396.00 | 407.50 | 407.50 | 0.12% | 141,243 |
| Sep 29, 2026 | 420.00 | 426.50 | 400.50 | 407.00 | 407.00 | -0.85% | 165,007 |
| 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 |