E Ink Holdings Inc. (TPEX:8069)
Taiwan · Delayed Price · Currency is TWD 181.00
+9.00 (5.23%)
At close: Jan 22, 2026
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 173.50 | 175.50 | 170.50 | 172.00 | 172.00 | -2.55% | 6,153,294 |
| Jan 20, 2026 | 176.50 | 182.00 | 175.50 | 176.50 | 176.50 | 0.28% | 5,869,674 |
| Jan 19, 2026 | 174.50 | 176.50 | 174.00 | 176.00 | 176.00 | 0.86% | 3,141,136 |
| Jan 16, 2026 | 173.00 | 175.00 | 171.00 | 174.50 | 174.50 | 0.87% | 5,480,504 |
| Jan 15, 2026 | 176.00 | 176.50 | 172.50 | 173.00 | 173.00 | -1.42% | 2,795,900 |
| Jan 14, 2026 | 175.00 | 177.50 | 174.50 | 175.50 | 175.50 | 0.57% | 3,529,244 |
| Jan 13, 2026 | 178.00 | 180.50 | 174.00 | 174.50 | 174.50 | -1.69% | 4,380,592 |
| Jan 12, 2026 | 172.00 | 177.50 | 171.00 | 177.50 | 177.50 | 4.11% | 5,757,497 |
| Jan 9, 2026 | 173.00 | 174.50 | 169.50 | 170.50 | 170.50 | -1.73% | 8,985,470 |
| Jan 8, 2026 | 180.00 | 181.00 | 173.50 | 173.50 | 173.50 | -3.88% | 9,036,081 |
| Jan 7, 2026 | 183.50 | 184.50 | 180.50 | 180.50 | 180.50 | -3.48% | 7,748,411 |
| Jan 6, 2026 | 193.00 | 193.50 | 187.00 | 187.00 | 187.00 | -3.11% | 6,300,847 |
| Jan 5, 2026 | 201.00 | 201.00 | 192.00 | 193.00 | 193.00 | -3.98% | 9,646,927 |
| Jan 2, 2026 | 197.50 | 201.50 | 192.00 | 201.00 | 201.00 | 1.52% | 9,676,816 |
| Dec 31, 2025 | 195.50 | 198.00 | 191.00 | 198.00 | 198.00 | 1.54% | 8,900,440 |
| Dec 30, 2025 | 187.50 | 196.00 | 185.50 | 195.00 | 195.00 | 3.17% | 7,031,619 |
| Dec 29, 2025 | 189.00 | 191.50 | 188.50 | 189.00 | 189.00 | 0.27% | 1,798,391 |
| Dec 26, 2025 | 189.50 | 189.50 | 185.50 | 188.50 | 188.50 | 0.53% | 1,416,484 |
| Dec 24, 2025 | 189.00 | 192.00 | 187.00 | 187.50 | 187.50 | 0.27% | 2,768,835 |
| Dec 23, 2025 | 189.50 | 189.50 | 186.00 | 187.00 | 187.00 | -0.27% | 1,651,097 |
| Dec 22, 2025 | 186.00 | 188.00 | 183.50 | 187.50 | 187.50 | 1.08% | 2,263,058 |
| Dec 19, 2025 | 181.50 | 185.50 | 180.50 | 185.50 | 185.50 | 2.77% | 2,767,565 |
| Dec 18, 2025 | 183.00 | 184.00 | 180.00 | 180.50 | 180.50 | -1.90% | 1,793,451 |
| Dec 17, 2025 | 183.50 | 188.00 | 182.50 | 184.00 | 184.00 | 1.38% | 3,196,754 |
| Dec 16, 2025 | 188.00 | 189.00 | 180.00 | 181.50 | 181.50 | -2.94% | 3,941,322 |
| Dec 15, 2025 | 183.50 | 189.00 | 182.00 | 187.00 | 187.00 | - | 2,861,685 |
| Dec 12, 2025 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | -0.27% | 1,863,443 |
| Dec 11, 2025 | 191.00 | 191.50 | 187.00 | 187.50 | 187.50 | -1.83% | 3,055,225 |
| Dec 10, 2025 | 187.00 | 194.00 | 185.50 | 191.00 | 191.00 | 2.96% | 5,465,384 |
| Dec 9, 2025 | 188.00 | 189.50 | 183.00 | 185.50 | 185.50 | -2.11% | 6,657,428 |
| Dec 8, 2025 | 190.00 | 191.50 | 185.50 | 189.50 | 189.50 | 0.80% | 3,725,575 |
| Dec 5, 2025 | 188.50 | 192.00 | 188.00 | 188.00 | 188.00 | -1.05% | 2,513,355 |
| Dec 4, 2025 | 189.50 | 191.50 | 188.50 | 190.00 | 190.00 | 1.06% | 2,538,074 |
| Dec 3, 2025 | 192.00 | 193.00 | 187.50 | 188.00 | 188.00 | -2.08% | 5,495,140 |
| Dec 2, 2025 | 194.00 | 195.00 | 190.50 | 192.00 | 192.00 | -1.54% | 3,226,293 |
| Dec 1, 2025 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 1.56% | 3,439,331 |
| Nov 28, 2025 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | -0.78% | 3,057,688 |
| Nov 27, 2025 | 195.00 | 196.00 | 190.50 | 193.50 | 193.50 | -0.51% | 3,910,651 |
| Nov 26, 2025 | 193.50 | 197.50 | 191.00 | 194.50 | 194.50 | 0.52% | 4,936,031 |
| Nov 25, 2025 | 190.50 | 193.50 | 188.50 | 193.50 | 193.50 | 1.31% | 6,845,258 |
| Nov 24, 2025 | 200.00 | 201.50 | 188.50 | 191.00 | 191.00 | -2.80% | 19,043,700 |
| Nov 21, 2025 | 187.00 | 201.50 | 186.00 | 196.50 | 196.50 | 5.93% | 30,052,450 |
| Nov 20, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 9.76% | 4,736,870 |
| Nov 19, 2025 | 171.50 | 173.00 | 167.50 | 169.00 | 169.00 | -1.17% | 6,026,079 |
| Nov 18, 2025 | 172.50 | 174.50 | 171.00 | 171.00 | 171.00 | -2.29% | 6,515,009 |
| Nov 17, 2025 | 182.00 | 184.00 | 175.00 | 175.00 | 175.00 | -2.78% | 6,101,204 |
| Nov 14, 2025 | 180.00 | 181.50 | 178.50 | 180.00 | 180.00 | -1.91% | 3,780,572 |
| Nov 13, 2025 | 183.00 | 185.00 | 182.50 | 183.50 | 183.50 | 1.10% | 4,085,080 |
| Nov 12, 2025 | 182.50 | 185.00 | 180.00 | 181.50 | 181.50 | - | 6,739,479 |
| Nov 11, 2025 | 185.00 | 188.00 | 181.50 | 181.50 | 181.50 | -1.89% | 7,327,333 |