E Ink Holdings Inc. (TPEX:8069)
Taiwan · Delayed Price · Currency is TWD 162.00
+9.00 (5.88%)
May 8, 2026, 1:30 PM CST
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 153.00 | 165.00 | 149.50 | 162.00 | 162.00 | 5.88% | 22,979,330 |
| May 7, 2026 | 146.50 | 157.00 | 145.00 | 153.00 | 153.00 | 5.15% | 14,987,900 |
| May 6, 2026 | 141.50 | 151.50 | 141.00 | 145.50 | 145.50 | 4.30% | 15,898,840 |
| May 5, 2026 | 140.00 | 140.50 | 137.50 | 139.50 | 139.50 | -0.36% | 6,482,351 |
| May 4, 2026 | 138.50 | 141.50 | 135.00 | 140.00 | 140.00 | 1.82% | 10,184,421 |
| Apr 30, 2026 | 139.50 | 142.00 | 137.50 | 137.50 | 137.50 | -1.43% | 7,578,371 |
| Apr 29, 2026 | 140.50 | 142.00 | 138.00 | 139.50 | 139.50 | -0.36% | 5,399,994 |
| Apr 28, 2026 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.71% | 5,389,415 |
| Apr 27, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.08% | 6,151,094 |
| Apr 24, 2026 | 148.50 | 149.00 | 143.50 | 144.00 | 144.00 | -2.04% | 5,379,276 |
| Apr 23, 2026 | 162.50 | 162.50 | 146.00 | 147.00 | 147.00 | -7.55% | 15,862,620 |
| Apr 22, 2026 | 153.00 | 163.50 | 152.00 | 159.00 | 159.00 | 3.25% | 9,343,414 |
| Apr 21, 2026 | 157.00 | 158.00 | 151.50 | 154.00 | 154.00 | -2.53% | 7,780,655 |
| Apr 20, 2026 | 157.50 | 158.50 | 156.00 | 158.00 | 158.00 | 1.94% | 5,425,884 |
| Apr 17, 2026 | 155.50 | 157.50 | 153.50 | 155.00 | 155.00 | - | 3,984,463 |
| Apr 16, 2026 | 151.00 | 155.00 | 149.50 | 155.00 | 155.00 | 2.99% | 5,939,293 |
| Apr 15, 2026 | 151.50 | 154.00 | 150.00 | 150.50 | 150.50 | 0.33% | 5,519,999 |
| Apr 14, 2026 | 149.50 | 151.00 | 148.50 | 150.00 | 150.00 | 1.35% | 4,270,879 |
| Apr 13, 2026 | 143.00 | 149.50 | 143.00 | 148.00 | 148.00 | 3.50% | 6,493,386 |
| Apr 10, 2026 | 145.50 | 146.50 | 143.00 | 143.00 | 143.00 | -0.69% | 4,538,107 |
| Apr 9, 2026 | 150.50 | 150.50 | 143.00 | 144.00 | 144.00 | -3.03% | 6,701,644 |
| Apr 8, 2026 | 146.00 | 149.00 | 145.00 | 148.50 | 148.50 | 4.21% | 4,902,451 |
| Apr 7, 2026 | 144.00 | 145.50 | 141.00 | 142.50 | 142.50 | 0.35% | 2,951,523 |
| Apr 2, 2026 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 4,629,536 |
| Apr 1, 2026 | 141.00 | 145.00 | 140.00 | 144.00 | 144.00 | 5.49% | 4,102,773 |
| Mar 31, 2026 | 140.00 | 142.00 | 136.00 | 136.50 | 136.50 | -2.85% | 7,118,261 |
| Mar 30, 2026 | 142.00 | 143.00 | 140.00 | 140.50 | 140.50 | -3.77% | 8,256,413 |
| Mar 27, 2026 | 144.50 | 146.00 | 142.00 | 146.00 | 146.00 | 1.39% | 3,850,252 |
| Mar 26, 2026 | 149.00 | 149.50 | 144.00 | 144.00 | 144.00 | -2.04% | 3,687,747 |
| Mar 25, 2026 | 146.00 | 148.50 | 145.00 | 147.00 | 147.00 | 3.52% | 3,629,579 |
| Mar 24, 2026 | 146.00 | 147.50 | 140.50 | 142.00 | 142.00 | -1.05% | 5,242,552 |
| Mar 23, 2026 | 147.50 | 147.50 | 143.50 | 143.50 | 143.50 | -4.65% | 6,308,424 |
| Mar 20, 2026 | 145.00 | 151.00 | 144.00 | 150.50 | 150.50 | 4.88% | 9,806,192 |
| Mar 19, 2026 | 147.50 | 148.00 | 143.00 | 143.50 | 143.50 | -3.37% | 10,469,890 |
| Mar 18, 2026 | 150.50 | 152.50 | 148.00 | 148.50 | 148.50 | -1.00% | 7,635,924 |
| Mar 17, 2026 | 151.00 | 152.50 | 147.00 | 150.00 | 150.00 | 0.67% | 10,314,790 |
| Mar 16, 2026 | 152.50 | 155.50 | 149.00 | 149.00 | 149.00 | -2.30% | 10,894,360 |
| Mar 13, 2026 | 152.50 | 155.50 | 151.00 | 152.50 | 152.50 | -4.09% | 14,885,360 |
| Mar 12, 2026 | 162.00 | 162.50 | 157.00 | 159.00 | 159.00 | -1.85% | 8,946,633 |
| Mar 11, 2026 | 161.00 | 164.50 | 160.50 | 162.00 | 162.00 | 1.89% | 4,789,937 |
| Mar 10, 2026 | 158.00 | 160.00 | 155.50 | 159.00 | 159.00 | 2.58% | 5,439,781 |
| Mar 9, 2026 | 150.50 | 158.50 | 150.50 | 155.00 | 155.00 | -6.06% | 8,580,641 |
| Mar 6, 2026 | 167.50 | 170.00 | 164.50 | 165.00 | 165.00 | -0.60% | 5,685,825 |
| Mar 5, 2026 | 160.00 | 168.00 | 158.50 | 166.00 | 166.00 | 8.14% | 13,965,240 |
| Mar 4, 2026 | 168.00 | 170.00 | 153.50 | 153.50 | 153.50 | -9.97% | 24,136,480 |
| Mar 3, 2026 | 180.50 | 184.00 | 170.50 | 170.50 | 170.50 | -7.34% | 11,492,020 |
| 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 |