E Ink Holdings Inc. (TPEX:8069)
Taiwan · Delayed Price · Currency is TWD 212.00
+6.50 (3.16%)
Oct 31, 2025, 1:30 PM CST
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 206.00 | 215.50 | 204.50 | 212.00 | 212.00 | 3.16% | 5,238,046 |
| Oct 30, 2025 | 208.00 | 210.50 | 203.00 | 205.50 | 205.50 | -0.48% | 3,623,400 |
| Oct 29, 2025 | 211.00 | 211.50 | 206.50 | 206.50 | 206.50 | -1.20% | 4,212,342 |
| Oct 28, 2025 | 214.00 | 214.50 | 206.50 | 209.00 | 209.00 | -1.88% | 6,907,676 |
| Oct 27, 2025 | 223.00 | 224.00 | 213.00 | 213.00 | 213.00 | -2.96% | 5,245,704 |
| Oct 23, 2025 | 217.00 | 220.00 | 217.00 | 219.50 | 219.50 | 0.46% | 1,938,954 |
| Oct 22, 2025 | 219.50 | 221.50 | 217.50 | 218.50 | 218.50 | -1.80% | 3,538,465 |
| Oct 21, 2025 | 231.00 | 231.00 | 221.50 | 222.50 | 222.50 | 0.23% | 4,760,337 |
| Oct 20, 2025 | 220.50 | 224.50 | 220.00 | 222.00 | 222.00 | 2.30% | 3,038,086 |
| Oct 17, 2025 | 219.00 | 220.50 | 216.00 | 217.00 | 217.00 | -0.23% | 2,282,587 |
| Oct 16, 2025 | 217.00 | 220.00 | 214.50 | 217.50 | 217.50 | -0.46% | 4,564,667 |
| Oct 15, 2025 | 219.00 | 220.50 | 217.00 | 218.50 | 218.50 | 0.23% | 4,008,655 |
| Oct 14, 2025 | 231.00 | 232.00 | 218.00 | 218.00 | 218.00 | -5.42% | 4,556,782 |
| Oct 13, 2025 | 226.00 | 234.50 | 225.50 | 230.50 | 230.50 | -1.91% | 3,463,277 |
| Oct 9, 2025 | 240.00 | 240.50 | 235.00 | 235.00 | 235.00 | -2.08% | 4,507,665 |
| Oct 8, 2025 | 237.50 | 240.50 | 236.50 | 240.00 | 240.00 | 1.05% | 1,990,857 |
| Oct 7, 2025 | 235.50 | 241.00 | 235.50 | 237.50 | 237.50 | 1.93% | 2,915,221 |
| Oct 3, 2025 | 231.00 | 234.50 | 230.50 | 233.00 | 233.00 | 0.43% | 2,014,007 |
| Oct 2, 2025 | 238.00 | 239.00 | 232.00 | 232.00 | 232.00 | -1.49% | 3,179,128 |
| Oct 1, 2025 | 240.00 | 241.00 | 235.00 | 235.50 | 235.50 | -2.08% | 3,749,204 |
| Sep 30, 2025 | 235.50 | 241.50 | 235.50 | 240.50 | 240.50 | 4.79% | 3,564,411 |
| Sep 29, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - | - |
| Sep 26, 2025 | 233.00 | 236.50 | 229.50 | 229.50 | 229.50 | -2.55% | 3,357,543 |
| Sep 25, 2025 | 243.50 | 243.50 | 235.50 | 235.50 | 235.50 | -3.29% | 4,716,979 |
| Sep 24, 2025 | 243.00 | 245.00 | 239.50 | 243.50 | 243.50 | - | 3,446,556 |
| Sep 23, 2025 | 237.50 | 245.00 | 237.50 | 243.50 | 243.50 | 2.74% | 5,227,144 |
| Sep 22, 2025 | 240.50 | 241.50 | 235.50 | 237.00 | 237.00 | -1.04% | 3,371,583 |
| Sep 19, 2025 | 242.50 | 243.50 | 239.00 | 239.50 | 239.50 | -0.42% | 3,302,372 |
| Sep 18, 2025 | 241.00 | 242.50 | 238.50 | 240.50 | 240.50 | 0.21% | 1,793,611 |
| Sep 17, 2025 | 245.50 | 248.00 | 239.00 | 240.00 | 240.00 | -1.44% | 3,221,662 |
| Sep 16, 2025 | 240.00 | 245.00 | 239.00 | 243.50 | 243.50 | 2.53% | 3,634,294 |
| Sep 15, 2025 | 246.50 | 246.50 | 236.50 | 237.50 | 237.50 | -2.46% | 2,656,549 |
| Sep 12, 2025 | 242.50 | 244.50 | 241.50 | 243.50 | 243.50 | 1.04% | 2,116,960 |
| Sep 11, 2025 | 248.50 | 248.50 | 239.50 | 241.00 | 241.00 | -1.83% | 3,114,990 |
| Sep 10, 2025 | 247.50 | 250.00 | 245.50 | 245.50 | 245.50 | - | 3,008,809 |
| Sep 9, 2025 | 250.00 | 250.00 | 244.00 | 245.50 | 245.50 | -2.58% | 3,863,078 |
| Sep 8, 2025 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.80% | 1,736,764 |
| Sep 5, 2025 | 250.00 | 251.50 | 247.00 | 250.00 | 250.00 | 1.42% | 2,674,653 |
| 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 |