E Ink Holdings Inc. (TPEX:8069)
Taiwan · Delayed Price · Currency is TWD 220.00
-13.00 (-5.58%)
May 29, 2026, 1:30 PM CST
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 240.00 | 243.00 | 220.00 | 220.00 | 220.00 | -5.58% | 26,653,140 |
| May 28, 2026 | 245.00 | 251.00 | 228.50 | 233.00 | 233.00 | -6.43% | 6,102,775 |
| May 27, 2026 | 242.00 | 251.00 | 240.00 | 249.00 | 249.00 | 5.96% | 6,948,004 |
| May 26, 2026 | 237.00 | 237.00 | 229.50 | 235.00 | 235.00 | - | 4,432,853 |
| May 25, 2026 | 229.00 | 235.50 | 222.00 | 235.00 | 235.00 | 4.91% | 5,392,778 |
| May 22, 2026 | 228.50 | 229.50 | 224.00 | 224.00 | 224.00 | -2.82% | 4,596,270 |
| May 21, 2026 | 232.00 | 236.00 | 228.00 | 230.50 | 230.50 | 0.22% | 5,385,139 |
| May 20, 2026 | 222.50 | 230.00 | 218.50 | 230.00 | 230.00 | 3.60% | 7,263,142 |
| May 19, 2026 | 225.00 | 225.00 | 213.00 | 222.00 | 222.00 | 1.37% | 7,288,950 |
| May 18, 2026 | 213.00 | 220.00 | 207.50 | 219.00 | 219.00 | 4.29% | 5,323,092 |
| May 15, 2026 | 226.00 | 226.00 | 208.00 | 210.00 | 210.00 | -7.08% | 9,356,738 |
| May 14, 2026 | 217.00 | 231.00 | 208.50 | 226.00 | 226.00 | 5.12% | 51,749,320 |
| May 13, 2026 | 208.00 | 215.00 | 204.50 | 215.00 | 215.00 | 9.97% | 38,403,100 |
| May 12, 2026 | 195.50 | 195.50 | 188.50 | 195.50 | 195.50 | 9.83% | 61,918,840 |
| May 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 9.88% | 5,345,520 |
| 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% | 10,184,420 |
| 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 |