E Ink Holdings Inc. (TPEX:8069)
Taiwan · Delayed Price · Currency is TWD 158.50
0.00 (0.00%)
Aug 25, 2026, 1:30 PM CST
E Ink Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 157.50 | 159.00 | 155.00 | 158.50 | - | - | 3,456,447 |
| Aug 24, 2026 | 161.50 | 162.50 | 158.50 | 158.50 | 158.50 | -1.25% | 4,212,626 |
| Aug 21, 2026 | 162.00 | 163.00 | 160.00 | 160.50 | 160.50 | -1.53% | 4,995,828 |
| Aug 20, 2026 | 161.00 | 166.00 | 159.00 | 163.00 | 163.00 | 1.24% | 7,974,448 |
| Aug 19, 2026 | 153.50 | 161.50 | 153.00 | 161.00 | 161.00 | 2.22% | 8,642,385 |
| Aug 18, 2026 | 162.50 | 162.50 | 156.50 | 157.50 | 157.50 | -3.08% | 9,254,526 |
| Aug 17, 2026 | 164.00 | 165.00 | 161.00 | 162.50 | 162.50 | -1.81% | 10,653,700 |
| Aug 14, 2026 | 160.50 | 168.50 | 158.50 | 165.50 | 165.50 | -3.22% | 19,726,289 |
| Aug 13, 2026 | 167.50 | 173.00 | 164.00 | 171.00 | 171.00 | 3.01% | 12,853,170 |
| Aug 12, 2026 | 165.00 | 167.00 | 160.00 | 166.00 | 166.00 | 0.61% | 8,900,845 |
| Aug 11, 2026 | 169.50 | 170.00 | 164.50 | 165.00 | 165.00 | -6.52% | 17,639,230 |
| Aug 10, 2026 | 176.50 | 178.50 | 176.50 | 176.50 | 176.50 | -9.95% | 14,773,410 |
| Aug 7, 2026 | 195.00 | 208.50 | 195.00 | 196.00 | 196.00 | - | 17,207,700 |
| Aug 6, 2026 | 193.50 | 204.00 | 192.00 | 196.00 | 196.00 | 0.26% | 12,609,904 |
| Aug 5, 2026 | 200.00 | 204.50 | 195.50 | 195.50 | 195.50 | -1.01% | 11,627,250 |
| Aug 4, 2026 | 188.00 | 201.00 | 185.00 | 197.50 | 197.50 | 4.50% | 9,380,554 |
| Aug 3, 2026 | 186.00 | 191.50 | 179.00 | 189.00 | 189.00 | - | 7,399,452 |
| Jul 31, 2026 | 191.00 | 194.50 | 184.50 | 189.00 | 189.00 | 3.85% | 9,841,330 |
| Jul 30, 2026 | 178.00 | 190.00 | 173.50 | 182.00 | 182.00 | 1.68% | 9,160,773 |
| Jul 29, 2026 | 177.50 | 189.00 | 174.00 | 179.00 | 179.00 | 3.47% | 12,889,828 |
| Jul 28, 2026 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | -6.23% | 4,146,409 |
| Jul 27, 2026 | 194.50 | 194.50 | 182.00 | 184.50 | 184.50 | -3.40% | 5,194,892 |
| Jul 24, 2026 | 190.50 | 195.50 | 188.50 | 191.00 | 191.00 | -0.52% | 6,532,981 |
| Jul 23, 2026 | 194.00 | 195.50 | 188.50 | 192.00 | 192.00 | -1.29% | 7,457,961 |
| Jul 22, 2026 | 192.00 | 198.00 | 187.50 | 194.50 | 194.50 | 0.78% | 13,365,010 |
| Jul 21, 2026 | 176.00 | 193.00 | 175.50 | 193.00 | 193.00 | 9.97% | 5,851,097 |
| Jul 20, 2026 | 177.50 | 178.00 | 172.50 | 175.50 | 175.50 | -0.06% | 6,326,398 |
| Jul 17, 2026 | 181.00 | 191.50 | 180.00 | 181.50 | 175.61 | -1.36% | 8,283,987 |
| Jul 16, 2026 | 186.00 | 188.50 | 182.00 | 184.00 | 178.03 | -2.39% | 5,896,615 |
| Jul 15, 2026 | 194.00 | 195.00 | 188.50 | 188.50 | 182.38 | -2.58% | 7,050,852 |
| Jul 14, 2026 | 196.00 | 196.50 | 184.50 | 193.50 | 187.22 | -1.28% | 7,305,918 |
| Jul 13, 2026 | 206.00 | 207.00 | 196.00 | 196.00 | 189.64 | -2.24% | 4,054,153 |
| Jul 9, 2026 | 201.50 | 208.00 | 198.00 | 200.50 | 194.00 | 0.75% | 5,368,447 |
| Jul 8, 2026 | 199.50 | 202.50 | 195.50 | 199.00 | 192.54 | 0.25% | 4,498,293 |
| Jul 7, 2026 | 205.50 | 209.50 | 198.50 | 198.50 | 192.06 | -3.41% | 7,707,254 |
| Jul 6, 2026 | 215.00 | 215.00 | 205.50 | 205.50 | 198.83 | -3.29% | 8,274,143 |
| Jul 3, 2026 | 207.00 | 215.50 | 206.50 | 212.50 | 205.61 | 3.41% | 10,317,537 |
| Jul 2, 2026 | 205.00 | 222.00 | 201.50 | 205.50 | 198.83 | 0.74% | 15,691,497 |
| Jul 1, 2026 | 214.50 | 221.00 | 204.00 | 204.00 | 197.38 | -4.90% | 13,203,184 |
| Jun 30, 2026 | 228.00 | 232.00 | 209.50 | 214.50 | 207.54 | - | 27,387,961 |
| Jun 29, 2026 | 204.00 | 214.50 | 203.50 | 214.50 | 207.54 | 10.00% | 6,618,570 |
| Jun 26, 2026 | 193.50 | 205.50 | 192.50 | 195.00 | 188.67 | -0.76% | 11,436,726 |
| Jun 25, 2026 | 197.00 | 198.00 | 192.50 | 196.50 | 190.13 | - | 4,505,933 |
| Jun 24, 2026 | 194.50 | 199.50 | 191.50 | 196.50 | 190.13 | 0.26% | 3,856,824 |
| Jun 23, 2026 | 203.00 | 204.50 | 195.00 | 196.00 | 189.64 | -3.45% | 4,886,273 |
| Jun 22, 2026 | 212.50 | 213.00 | 202.00 | 203.00 | 196.41 | -0.49% | 6,374,076 |
| Jun 18, 2026 | 200.00 | 211.50 | 200.00 | 204.00 | 197.38 | 2.77% | 11,030,080 |
| Jun 17, 2026 | 193.50 | 199.00 | 190.50 | 198.50 | 192.06 | 2.06% | 5,113,386 |
| Jun 16, 2026 | 203.00 | 204.50 | 194.00 | 194.50 | 188.19 | -2.99% | 7,651,327 |
| Jun 15, 2026 | 200.00 | 202.00 | 196.50 | 200.50 | 194.00 | 2.30% | 6,455,900 |