E Ink Holdings Inc. (TPEX:8069)
Taiwan · Delayed Price · Currency is TWD 153.50
-2.00 (-1.29%)
Oct 22, 2026, 2:32 PM CST
E Ink Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 156.50 | 158.50 | 153.50 | 153.50 | 153.50 | -1.29% | 5,962,800 |
| Oct 21, 2026 | 157.50 | 158.50 | 155.00 | 155.50 | 155.50 | -0.32% | 5,432,266 |
| Oct 20, 2026 | 157.00 | 158.50 | 154.00 | 156.00 | 156.00 | -0.64% | 6,151,707 |
| Oct 19, 2026 | 152.50 | 157.50 | 151.50 | 157.00 | 157.00 | 1.29% | 9,468,161 |
| Oct 16, 2026 | 149.00 | 158.00 | 149.00 | 155.00 | 155.00 | 5.80% | 13,724,943 |
| Oct 15, 2026 | 148.50 | 152.00 | 146.00 | 146.50 | 146.50 | -3.30% | 8,069,068 |
| Oct 14, 2026 | 147.50 | 152.50 | 147.00 | 151.50 | 151.50 | 2.71% | 8,397,429 |
| Oct 13, 2026 | 147.50 | 149.00 | 143.50 | 147.50 | 147.50 | -1.01% | 7,313,453 |
| Oct 12, 2026 | 145.50 | 150.50 | 143.50 | 149.00 | 149.00 | 3.47% | 7,834,767 |
| Oct 8, 2026 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | -0.69% | 3,444,532 |
| Oct 7, 2026 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.68% | 6,506,236 |
| Oct 6, 2026 | 147.00 | 151.50 | 145.00 | 149.00 | 149.00 | 1.71% | 10,796,741 |
| Oct 5, 2026 | 144.50 | 148.00 | 143.50 | 146.50 | 146.50 | 2.09% | 7,480,096 |
| Oct 2, 2026 | 146.00 | 146.00 | 142.50 | 143.50 | 143.50 | -0.35% | 5,802,334 |
| Oct 1, 2026 | 144.00 | 145.00 | 143.50 | 144.00 | 144.00 | - | 4,088,561 |
| Sep 30, 2026 | 145.00 | 146.50 | 143.50 | 144.00 | 144.00 | 1.05% | 5,453,615 |
| Sep 29, 2026 | 141.00 | 144.50 | 138.50 | 142.50 | 142.50 | -2.40% | 8,504,753 |
| Sep 24, 2026 | 143.50 | 146.00 | 142.50 | 146.00 | 146.00 | 1.39% | 5,439,774 |
| Sep 23, 2026 | 146.50 | 148.00 | 144.00 | 144.00 | 144.00 | -0.69% | 5,796,924 |
| Sep 22, 2026 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 0.35% | 5,675,804 |
| Sep 21, 2026 | 147.00 | 148.00 | 144.00 | 144.50 | 144.50 | -1.37% | 5,338,636 |
| Sep 18, 2026 | 147.00 | 147.00 | 143.50 | 146.50 | 146.50 | 0.69% | 10,228,544 |
| Sep 17, 2026 | 149.00 | 151.00 | 145.50 | 145.50 | 145.50 | -1.69% | 5,128,445 |
| Sep 16, 2026 | 147.00 | 149.00 | 146.50 | 148.00 | 148.00 | 1.37% | 3,920,841 |
| Sep 15, 2026 | 145.50 | 149.00 | 144.50 | 146.00 | 146.00 | 0.34% | 3,778,798 |
| Sep 14, 2026 | 145.00 | 148.00 | 143.00 | 145.50 | 145.50 | -0.34% | 4,039,267 |
| Sep 11, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | -0.68% | 3,528,041 |
| Sep 10, 2026 | 149.00 | 149.50 | 146.50 | 147.00 | 147.00 | -1.67% | 4,279,844 |
| Sep 9, 2026 | 149.50 | 153.50 | 149.50 | 149.50 | 149.50 | 1.70% | 5,643,004 |
| Sep 8, 2026 | 153.00 | 153.00 | 147.00 | 147.00 | 147.00 | -2.33% | 5,283,086 |
| Sep 7, 2026 | 149.50 | 152.50 | 147.00 | 150.50 | 150.50 | 1.35% | 4,603,350 |
| Sep 4, 2026 | 151.00 | 151.50 | 148.50 | 148.50 | 148.50 | 1.02% | 5,360,833 |
| Sep 3, 2026 | 155.00 | 155.50 | 147.00 | 147.00 | 147.00 | -4.85% | 9,631,798 |
| Sep 2, 2026 | 158.50 | 159.00 | 154.50 | 154.50 | 154.50 | -2.22% | 4,966,932 |
| Sep 1, 2026 | 154.00 | 160.00 | 154.00 | 158.00 | 158.00 | 0.96% | 8,329,076 |
| Aug 31, 2026 | 159.50 | 159.50 | 153.00 | 156.50 | 156.50 | -2.49% | 12,438,385 |
| Aug 28, 2026 | 160.00 | 162.50 | 159.00 | 160.50 | 160.50 | 0.94% | 5,202,836 |
| Aug 27, 2026 | 161.50 | 162.00 | 159.00 | 159.00 | 159.00 | -0.63% | 6,169,376 |
| Aug 26, 2026 | 159.50 | 162.00 | 159.50 | 160.00 | 160.00 | 0.95% | 4,156,295 |
| Aug 25, 2026 | 157.50 | 159.00 | 155.00 | 158.50 | 158.50 | - | 3,457,759 |
| 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% | 10,653,704 |
| 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% | 17,639,233 |