EmBestor Technology, Inc. 7843
TPEX · Taiwan · Electronic Technology
TWD 117.500.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 117.00 | -0.85% | TWD 118.00 | TWD 119.50 | TWD 115.50 | 35.10K |
| 2026-10-01 | TWD 118.00 | +3.96% | TWD 114.00 | TWD 119.50 | TWD 112.00 | 65.15K |
| 2026-09-30 | TWD 113.50 | -2.99% | TWD 117.00 | TWD 117.00 | TWD 111.50 | 58.74K |
| 2026-09-29 | TWD 117.00 | +4.93% | TWD 113.50 | TWD 121.00 | TWD 113.50 | 84.75K |
| 2026-09-24 | TWD 111.50 | +1.36% | TWD 110.50 | TWD 114.00 | TWD 109.50 | 49.58K |
| 2026-09-23 | TWD 110.00 | -1.35% | TWD 111.00 | TWD 111.50 | TWD 107.50 | 25.07K |
| 2026-09-22 | TWD 111.50 | +0.45% | TWD 112.00 | TWD 112.00 | TWD 109.00 | 46.91K |
| 2026-09-21 | TWD 111.00 | +0.91% | TWD 108.00 | TWD 111.50 | TWD 107.50 | 8.84K |
| 2026-09-18 | TWD 110.00 | +3.29% | TWD 106.50 | TWD 110.00 | TWD 106.50 | 17.83K |
| 2026-09-17 | TWD 106.50 | +0.95% | TWD 106.50 | TWD 106.50 | TWD 103.50 | 20.41K |
| 2026-09-16 | TWD 105.50 | +0.48% | TWD 105.00 | TWD 106.50 | TWD 102.50 | 38.55K |
| 2026-09-15 | TWD 105.00 | -0.94% | TWD 103.50 | TWD 106.50 | TWD 102.50 | 18.21K |
| 2026-09-14 | TWD 106.00 | +0.47% | TWD 107.50 | TWD 107.50 | TWD 102.50 | 16.47K |
| 2026-09-11 | TWD 105.50 | -4.09% | TWD 110.00 | TWD 110.00 | TWD 103.50 | 56.87K |
| 2026-09-10 | TWD 110.00 | +0.92% | TWD 109.50 | TWD 111.00 | TWD 106.50 | 13.06K |
| 2026-09-09 | TWD 109.00 | -1.80% | TWD 111.50 | TWD 112.00 | TWD 106.50 | 31.83K |
| 2026-09-08 | TWD 111.00 | -3.06% | TWD 110.00 | TWD 115.00 | TWD 107.50 | 30.35K |
| 2026-09-07 | TWD 114.50 | +1.33% | TWD 114.50 | TWD 115.00 | TWD 110.50 | 29.55K |
| 2026-09-04 | TWD 113.00 | +2.73% | TWD 111.00 | TWD 113.50 | TWD 108.00 | 92.39K |
| 2026-09-03 | TWD 110.00 | +3.77% | TWD 106.50 | TWD 111.00 | TWD 105.50 | 62.28K |
| 2026-09-02 | TWD 106.00 | 0.00% | TWD 106.00 | TWD 106.00 | TWD 102.50 | 29.35K |
| 2026-09-01 | TWD 106.00 | +0.47% | TWD 105.50 | TWD 106.00 | TWD 102.00 | 49.51K |
| 2026-08-31 | TWD 105.50 | 0.00% | TWD 106.00 | TWD 106.00 | TWD 102.00 | 35.46K |
| 2026-08-28 | TWD 105.50 | -0.94% | TWD 104.00 | TWD 106.50 | TWD 102.50 | 41.91K |
| 2026-08-27 | TWD 106.50 | 0.00% | TWD 106.50 | TWD 106.50 | TWD 103.00 | 11.65K |
| 2026-08-26 | TWD 106.50 | +2.40% | TWD 105.00 | TWD 107.00 | TWD 102.50 | 14.38K |
| 2026-08-25 | TWD 104.00 | -2.35% | TWD 107.50 | TWD 107.50 | TWD 100.50 | 56.98K |
| 2026-08-24 | TWD 106.50 | +0.47% | TWD 108.00 | TWD 108.00 | TWD 105.00 | 13.63K |
| 2026-08-21 | TWD 106.00 | -1.40% | TWD 108.00 | TWD 108.00 | TWD 105.50 | 7.35K |
| 2026-08-20 | TWD 107.50 | 0.00% | TWD 107.50 | TWD 107.50 | TWD 105.50 | 15.11K |
| 2026-08-19 | TWD 107.50 | +1.42% | TWD 106.00 | TWD 107.50 | TWD 103.00 | 17.40K |
| 2026-08-18 | TWD 106.00 | -1.40% | TWD 105.50 | TWD 108.00 | TWD 104.00 | 17.69K |
| 2026-08-17 | TWD 107.50 | +2.38% | TWD 105.00 | TWD 107.50 | TWD 103.00 | 50.75K |
| 2026-08-14 | TWD 105.00 | -7.08% | TWD 113.50 | TWD 113.50 | TWD 102.50 | 109.84K |
| 2026-08-13 | TWD 113.00 | +0.89% | TWD 113.50 | TWD 114.50 | TWD 109.00 | 30.99K |
| 2026-08-12 | TWD 112.00 | -0.44% | TWD 112.50 | TWD 118.00 | TWD 111.00 | 136.56K |
| 2026-08-11 | TWD 112.50 | -9.64% | TWD 122.00 | TWD 122.00 | TWD 106.50 | 143.39K |
| 2026-08-10 | TWD 124.50 | +5.06% | TWD 119.50 | TWD 124.50 | TWD 118.00 | 168.38K |
| 2026-08-07 | TWD 118.50 | 0.00% | TWD 116.50 | TWD 118.50 | TWD 115.50 | 68.83K |
| 2026-08-06 | TWD 118.50 | 0.00% | TWD 114.50 | TWD 118.50 | TWD 113.50 | 42.43K |
| 2026-08-05 | TWD 118.50 | +4.41% | TWD 113.50 | TWD 118.50 | TWD 112.50 | 75.72K |
| 2026-08-04 | TWD 113.50 | +5.09% | TWD 108.00 | TWD 113.50 | TWD 108.00 | 52.21K |
| 2026-08-03 | TWD 108.00 | -4.85% | TWD 111.50 | TWD 112.50 | TWD 105.00 | 58.66K |
| 2026-07-31 | TWD 113.50 | +11.82% | TWD 102.00 | TWD 114.00 | TWD 102.00 | 114.08K |
| 2026-07-30 | TWD 101.50 | +2.01% | TWD 99.70 | TWD 105.00 | TWD 98.00 | 95.46K |
| 2026-07-29 | TWD 99.50 | -5.24% | TWD 105.00 | TWD 106.00 | TWD 95.50 | 131.66K |
| 2026-07-28 | TWD 105.00 | -8.30% | TWD 113.50 | TWD 113.50 | TWD 101.50 | 53.60K |
| 2026-07-27 | TWD 114.50 | +6.02% | TWD 108.00 | TWD 119.00 | TWD 108.00 | 132.16K |
| 2026-07-24 | TWD 108.00 | -2.70% | TWD 111.50 | TWD 111.50 | TWD 105.50 | 18.02K |
| 2026-07-23 | TWD 111.00 | +1.37% | TWD 111.50 | TWD 111.50 | TWD 108.00 | 3.90K |
| 2026-07-22 | TWD 109.50 | +1.39% | TWD 109.00 | TWD 115.00 | TWD 109.00 | 73.53K |
| 2026-07-21 | TWD 108.00 | +0.93% | TWD 108.00 | TWD 110.50 | TWD 106.00 | 45.15K |
| 2026-07-20 | TWD 107.00 | 0.00% | TWD 109.50 | TWD 113.50 | TWD 100.50 | 83.86K |
| 2026-07-17 | TWD 107.00 | -9.70% | TWD 118.50 | TWD 118.50 | TWD 107.00 | 62.14K |
| 2026-07-16 | TWD 118.50 | -1.25% | TWD 120.50 | TWD 120.50 | TWD 116.00 | 40.06K |
| 2026-07-15 | TWD 120.00 | +1.27% | TWD 113.50 | TWD 123.00 | TWD 113.50 | 90.91K |
| 2026-07-14 | TWD 118.50 | +7.24% | TWD 113.00 | TWD 125.00 | TWD 112.50 | 182.15K |
| 2026-07-13 | TWD 110.50 | -2.64% | TWD 115.00 | TWD 117.50 | TWD 110.00 | 67.20K |
| 2026-07-10 | TWD 113.50 | 0.00% | TWD 113.50 | TWD 113.50 | TWD 113.50 | 0 |
| 2026-07-09 | TWD 113.50 | -0.87% | TWD 114.50 | TWD 115.50 | TWD 111.50 | 33.14K |
| 2026-07-08 | TWD 114.50 | -0.43% | TWD 115.00 | TWD 115.50 | TWD 110.50 | 55.23K |
| 2026-07-07 | TWD 115.00 | -7.26% | TWD 121.00 | TWD 125.50 | TWD 112.00 | 97.48K |
| 2026-07-06 | TWD 124.00 | +15.35% | TWD 108.50 | TWD 128.50 | TWD 107.50 | 202.33K |
| 2026-07-03 | TWD 107.50 | +5.91% | TWD 102.00 | TWD 107.50 | TWD 100.50 | 94.07K |
| 2026-07-02 | TWD 101.50 | -7.73% | TWD 109.50 | TWD 109.50 | TWD 98.00 | 212.59K |
| 2026-07-01 | TWD 110.00 | -5.17% | TWD 118.50 | TWD 118.50 | TWD 108.00 | 125.54K |
| 2026-06-30 | TWD 116.00 | -3.33% | TWD 120.00 | TWD 121.00 | TWD 114.50 | 81.04K |
| 2026-06-29 | TWD 120.00 | -1.64% | TWD 124.00 | TWD 124.00 | TWD 118.50 | 47.06K |
| 2026-06-26 | TWD 122.00 | -6.15% | TWD 127.50 | TWD 131.00 | TWD 117.00 | 162.63K |
| 2026-06-25 | TWD 130.00 | +0.39% | TWD 131.50 | TWD 132.50 | TWD 128.00 | 62.63K |
| 2026-06-24 | TWD 129.50 | -3.36% | TWD 134.50 | TWD 134.50 | TWD 129.50 | 67.15K |
| 2026-06-23 | TWD 134.00 | -1.11% | TWD 133.00 | TWD 136.00 | TWD 130.00 | 55.38K |
| 2026-06-22 | TWD 135.50 | 0.00% | TWD 135.50 | TWD 137.50 | TWD 132.50 | 87.02K |
| 2026-06-18 | TWD 135.50 | +0.37% | TWD 135.00 | TWD 135.50 | TWD 131.50 | 70.36K |
| 2026-06-17 | TWD 135.00 | -1.10% | TWD 139.50 | TWD 139.50 | TWD 133.00 | 60.77K |
| 2026-06-16 | TWD 136.50 | -1.80% | TWD 141.00 | TWD 141.00 | TWD 134.50 | 137.61K |
| 2026-06-15 | TWD 139.00 | -2.46% | TWD 142.50 | TWD 145.50 | TWD 135.00 | 108.96K |
| 2026-06-12 | TWD 142.50 | +4.78% | TWD 134.00 | TWD 143.00 | TWD 134.00 | 145.05K |
| 2026-06-11 | TWD 136.00 | -1.09% | TWD 138.00 | TWD 146.00 | TWD 136.00 | 164.92K |
| 2026-06-10 | TWD 137.50 | -1.43% | TWD 141.00 | TWD 141.00 | TWD 135.00 | 109.78K |
| 2026-06-09 | TWD 139.50 | +4.49% | TWD 136.00 | TWD 141.00 | TWD 134.00 | 84.85K |
| 2026-06-08 | TWD 133.50 | -4.98% | TWD 134.00 | TWD 136.00 | TWD 126.00 | 186.90K |
| 2026-06-05 | TWD 140.50 | -4.42% | TWD 147.50 | TWD 147.50 | TWD 137.00 | 148.29K |
| 2026-06-04 | TWD 147.00 | +3.52% | TWD 144.50 | TWD 147.50 | TWD 140.00 | 212.28K |
| 2026-06-03 | TWD 142.00 | +4.80% | TWD 137.50 | TWD 147.00 | TWD 137.00 | 279.00K |
| 2026-06-02 | TWD 135.50 | +3.83% | TWD 135.50 | TWD 135.50 | TWD 130.50 | 155.52K |
| 2026-06-01 | TWD 130.50 | -1.88% | TWD 132.00 | TWD 135.50 | TWD 130.50 | 165.27K |
| 2026-05-29 | TWD 133.00 | -0.75% | TWD 132.50 | TWD 138.00 | TWD 131.00 | 136.38K |
| 2026-05-28 | TWD 134.00 | +2.68% | TWD 131.50 | TWD 139.50 | TWD 130.50 | 294.25K |
| 2026-05-27 | TWD 130.50 | +0.77% | TWD 130.50 | TWD 139.50 | TWD 128.00 | 225.74K |