E Ink Holdings Inc. (TPEX:8069)
Taiwan · Delayed Price · Currency is TWD 250.00
+3.50 (1.42%)
Sep 5, 2025, 1:30 PM CST
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 250.00 | 251.50 | 247.00 | 250.00 | 250.00 | 1.42% | 2,671,256 |
| Sep 4, 2025 | 250.00 | 250.50 | 246.00 | 246.50 | 246.50 | -0.40% | 2,408,962 |
| Sep 3, 2025 | 250.00 | 251.00 | 243.50 | 247.50 | 247.50 | -0.20% | 5,139,393 |
| Sep 2, 2025 | 250.00 | 253.00 | 244.00 | 248.00 | 248.00 | -3.88% | 5,760,632 |
| Sep 1, 2025 | 261.00 | 264.00 | 255.00 | 258.00 | 258.00 | -1.90% | 2,433,005 |
| Aug 29, 2025 | 271.00 | 271.00 | 263.00 | 263.00 | 263.00 | -1.87% | 3,599,707 |
| Aug 28, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -1.29% | 2,963,226 |
| Aug 27, 2025 | 264.00 | 272.50 | 263.00 | 271.50 | 271.50 | 1.69% | 7,915,821 |
| Aug 26, 2025 | 257.50 | 267.00 | 255.00 | 267.00 | 267.00 | 5.95% | 9,105,606 |
| Aug 25, 2025 | 250.00 | 254.00 | 249.50 | 252.00 | 252.00 | 1.82% | 4,249,055 |
| Aug 22, 2025 | 250.00 | 252.00 | 246.00 | 247.50 | 247.50 | -1.00% | 3,584,466 |
| Aug 21, 2025 | 252.50 | 253.50 | 249.00 | 250.00 | 250.00 | 0.40% | 3,147,540 |
| Aug 20, 2025 | 253.00 | 258.00 | 248.00 | 249.00 | 249.00 | -2.35% | 3,592,018 |
| Aug 19, 2025 | 253.00 | 256.00 | 249.00 | 255.00 | 255.00 | -0.97% | 4,931,050 |
| Aug 18, 2025 | 253.00 | 259.00 | 252.50 | 257.50 | 257.50 | 1.58% | 3,451,252 |
| Aug 15, 2025 | 259.50 | 261.00 | 251.00 | 253.50 | 253.50 | -3.43% | 12,324,505 |
| Aug 14, 2025 | 268.50 | 268.50 | 259.00 | 262.50 | 262.50 | -0.94% | 10,369,243 |
| Aug 13, 2025 | 267.00 | 286.00 | 261.50 | 265.00 | 265.00 | -0.56% | 16,487,218 |
| Aug 12, 2025 | 261.00 | 267.00 | 256.50 | 266.50 | 266.50 | 4.10% | 14,809,580 |
| Aug 11, 2025 | 245.50 | 263.50 | 245.00 | 256.00 | 256.00 | 6.00% | 19,475,084 |
| Aug 8, 2025 | 245.50 | 246.00 | 238.00 | 241.50 | 241.50 | 1.68% | 13,083,600 |
| Aug 7, 2025 | 221.50 | 241.00 | 221.00 | 237.50 | 237.50 | 8.20% | 16,914,149 |
| Aug 6, 2025 | 219.00 | 223.00 | 219.00 | 219.50 | 219.50 | -0.45% | 3,897,670 |
| Aug 5, 2025 | 216.00 | 222.00 | 215.50 | 220.50 | 220.50 | 3.04% | 7,862,173 |
| Aug 4, 2025 | 208.50 | 214.00 | 208.50 | 214.00 | 214.00 | 1.42% | 3,306,246 |
| Aug 1, 2025 | 205.00 | 212.00 | 202.00 | 211.00 | 211.00 | 2.43% | 5,169,416 |
| Jul 31, 2025 | 210.50 | 212.50 | 205.50 | 206.00 | 206.00 | -1.67% | 6,706,506 |
| Jul 30, 2025 | 212.50 | 214.00 | 208.00 | 209.50 | 209.50 | -1.18% | 4,112,159 |
| Jul 29, 2025 | 214.50 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 3,115,221 |
| Jul 28, 2025 | 215.00 | 215.50 | 213.00 | 214.00 | 214.00 | - | 3,126,575 |
| Jul 25, 2025 | 213.00 | 216.00 | 212.00 | 214.00 | 214.00 | 0.71% | 2,960,298 |
| Jul 24, 2025 | 212.00 | 214.00 | 210.50 | 212.50 | 212.50 | -1.62% | 4,932,494 |
| Jul 23, 2025 | 210.50 | 217.00 | 210.50 | 216.00 | 211.01 | 3.85% | 4,475,127 |
| Jul 22, 2025 | 217.00 | 219.00 | 208.00 | 208.00 | 203.19 | -3.70% | 6,397,150 |
| Jul 21, 2025 | 215.00 | 219.50 | 215.00 | 216.00 | 211.01 | -0.92% | 3,544,289 |
| Jul 18, 2025 | 223.50 | 226.00 | 217.50 | 218.00 | 212.96 | -2.68% | 4,470,582 |
| Jul 17, 2025 | 224.00 | 226.50 | 221.50 | 224.00 | 218.83 | 0.67% | 3,439,666 |
| Jul 16, 2025 | 220.00 | 226.00 | 219.50 | 222.50 | 217.36 | 1.60% | 5,676,444 |
| Jul 15, 2025 | 218.00 | 219.50 | 216.00 | 219.00 | 213.94 | 1.86% | 3,339,423 |
| Jul 14, 2025 | 214.00 | 218.00 | 213.00 | 215.00 | 210.03 | 0.70% | 3,801,698 |
| Jul 11, 2025 | 209.50 | 215.50 | 209.50 | 213.50 | 208.57 | 1.18% | 5,785,768 |
| Jul 10, 2025 | 220.00 | 222.00 | 211.00 | 211.00 | 206.13 | -4.09% | 10,088,422 |
| Jul 9, 2025 | 227.50 | 227.50 | 220.00 | 220.00 | 214.92 | -3.51% | 10,195,311 |
| Jul 8, 2025 | 225.00 | 231.00 | 224.00 | 228.00 | 222.73 | 1.11% | 7,616,059 |
| Jul 7, 2025 | 230.00 | 233.00 | 224.00 | 225.50 | 220.29 | -0.66% | 12,007,136 |
| Jul 4, 2025 | 225.00 | 232.00 | 219.00 | 227.00 | 221.76 | 0.89% | 9,824,570 |
| Jul 3, 2025 | 222.50 | 226.00 | 222.00 | 225.00 | 219.80 | 1.12% | 5,938,296 |
| Jul 2, 2025 | 220.50 | 223.50 | 220.00 | 222.50 | 217.36 | - | 2,613,129 |
| Jul 1, 2025 | 222.00 | 226.00 | 221.50 | 222.50 | 217.36 | 0.68% | 2,925,126 |
| Jun 30, 2025 | 225.50 | 228.00 | 221.00 | 221.00 | 215.89 | -2.00% | 4,877,748 |