E Ink Holdings Inc. (TPEX:8069)
Taiwan · Delayed Price · Currency is TWD 166.00
+0.50 (0.30%)
Mar 6, 2026, 12:40 PM CST
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 160.00 | 168.00 | 158.50 | 166.00 | - | 8.14% | 13,941,024 |
| Mar 4, 2026 | 168.00 | 170.00 | 153.50 | 153.50 | 153.50 | -9.97% | 24,136,482 |
| Mar 3, 2026 | 180.50 | 184.00 | 170.50 | 170.50 | 170.50 | -7.34% | 11,492,022 |
| Mar 2, 2026 | 182.50 | 187.50 | 181.50 | 184.00 | 184.00 | -1.60% | 6,823,441 |
| Feb 26, 2026 | 192.00 | 193.00 | 187.00 | 187.00 | 187.00 | -1.58% | 9,659,018 |
| Feb 25, 2026 | 185.50 | 191.00 | 185.50 | 190.00 | 190.00 | 2.43% | 9,787,490 |
| Feb 24, 2026 | 190.50 | 192.00 | 185.00 | 185.50 | 185.50 | -2.88% | 7,521,189 |
| Feb 23, 2026 | 193.00 | 193.00 | 187.00 | 191.00 | 191.00 | 0.79% | 7,518,468 |
| Feb 11, 2026 | 186.00 | 193.50 | 184.00 | 189.50 | 189.50 | 2.43% | 8,991,715 |
| Feb 10, 2026 | 179.00 | 191.00 | 179.00 | 185.00 | 185.00 | 5.41% | 12,016,490 |
| Feb 9, 2026 | 175.00 | 178.00 | 175.00 | 175.50 | 175.50 | 1.74% | 5,031,868 |
| Feb 6, 2026 | 173.50 | 174.50 | 170.50 | 172.50 | 172.50 | -0.58% | 3,366,695 |
| Feb 5, 2026 | 173.00 | 178.00 | 172.00 | 173.50 | 173.50 | - | 3,643,933 |
| Feb 4, 2026 | 169.50 | 174.50 | 169.50 | 173.50 | 173.50 | 1.76% | 2,205,645 |
| Feb 3, 2026 | 173.50 | 174.00 | 168.50 | 170.50 | 170.50 | -0.58% | 5,640,569 |
| Feb 2, 2026 | 173.50 | 173.50 | 171.00 | 171.50 | 171.50 | -2.00% | 2,609,574 |
| Jan 30, 2026 | 176.00 | 176.50 | 171.50 | 175.00 | 175.00 | -0.85% | 6,462,451 |
| Jan 29, 2026 | 180.50 | 182.00 | 175.00 | 176.50 | 176.50 | -2.22% | 5,794,296 |
| Jan 28, 2026 | 179.50 | 183.50 | 178.50 | 180.50 | 180.50 | 0.56% | 3,869,185 |
| Jan 27, 2026 | 181.50 | 183.00 | 178.50 | 179.50 | 179.50 | -0.83% | 4,565,770 |
| Jan 26, 2026 | 183.00 | 183.50 | 179.50 | 181.00 | 181.00 | 0.28% | 4,653,846 |
| Jan 23, 2026 | 186.00 | 186.50 | 178.50 | 180.50 | 180.50 | - | 8,123,223 |
| Jan 22, 2026 | 176.00 | 181.50 | 174.00 | 180.50 | 180.50 | 4.94% | 8,880,729 |
| 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 |