E-Chem Enterprise Corp 7858
TPEX · Taiwan · Process Industries
TWD 158.50+2.50 (+1.60%)
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 158.00 | +1.28% | TWD 156.00 | TWD 164.00 | TWD 154.00 | 97.74K |
| 2026-10-01 | TWD 156.00 | -1.58% | TWD 156.50 | TWD 156.50 | TWD 149.50 | 25.48K |
| 2026-09-30 | TWD 158.50 | +0.63% | TWD 158.00 | TWD 161.00 | TWD 155.00 | 58.40K |
| 2026-09-29 | TWD 157.50 | -3.37% | TWD 163.00 | TWD 163.00 | TWD 152.00 |
| 64.81K |
| 2026-09-24 | TWD 163.00 | +9.40% | TWD 145.00 | TWD 164.00 | TWD 144.00 | 182.32K |
| 2026-09-23 | TWD 149.00 | +0.34% | TWD 148.50 | TWD 149.00 | TWD 140.00 | 61.19K |
| 2026-09-22 | TWD 148.50 | +5.69% | TWD 142.00 | TWD 154.50 | TWD 141.50 | 67.07K |
| 2026-09-21 | TWD 140.50 | -0.35% | TWD 142.50 | TWD 142.50 | TWD 138.50 | 44.74K |
| 2026-09-18 | TWD 141.00 | +1.08% | TWD 143.00 | TWD 143.00 | TWD 139.00 | 59.05K |
| 2026-09-17 | TWD 139.50 | -2.45% | TWD 143.00 | TWD 143.00 | TWD 135.50 | 45.75K |
| 2026-09-16 | TWD 143.00 | +4.00% | TWD 133.50 | TWD 145.00 | TWD 133.00 | 18.01K |
| 2026-09-15 | TWD 137.50 | -4.51% | TWD 140.00 | TWD 140.50 | TWD 134.00 | 74.74K |
| 2026-09-14 | TWD 144.00 | 0.00% | TWD 145.50 | TWD 145.50 | TWD 139.00 | 74.33K |
| 2026-09-11 | TWD 144.00 | -3.36% | TWD 148.00 | TWD 148.00 | TWD 143.00 | 28.36K |
| 2026-09-10 | TWD 149.00 | -4.18% | TWD 155.50 | TWD 155.50 | TWD 146.00 | 67.96K |
| 2026-09-09 | TWD 155.50 | -2.51% | TWD 159.50 | TWD 159.50 | TWD 153.50 | 47.39K |
| 2026-09-08 | TWD 159.50 | -2.74% | TWD 164.00 | TWD 166.00 | TWD 157.00 | 59.11K |
| 2026-09-07 | TWD 164.00 | +1.86% | TWD 161.00 | TWD 166.50 | TWD 159.00 | 51.64K |
| 2026-09-04 | TWD 161.00 | -0.62% | TWD 159.50 | TWD 166.50 | TWD 153.50 | 96.04K |
| 2026-09-03 | TWD 162.00 | +9.83% | TWD 147.50 | TWD 174.00 | TWD 147.50 | 299.23K |
| 2026-09-02 | TWD 147.50 | +2.79% | TWD 143.50 | TWD 147.50 | TWD 140.50 | 94.98K |
| 2026-09-01 | TWD 143.50 | +1.77% | TWD 141.00 | TWD 144.00 | TWD 137.00 | 160.60K |
| 2026-08-31 | TWD 141.00 | +2.17% | TWD 138.50 | TWD 141.00 | TWD 138.00 | 50.12K |
| 2026-08-28 | TWD 138.00 | -0.36% | TWD 139.50 | TWD 139.50 | TWD 135.00 | 53.16K |
| 2026-08-27 | TWD 138.50 | -0.72% | TWD 139.50 | TWD 140.00 | TWD 137.00 | 47.74K |
| 2026-08-26 | TWD 139.50 | 0.00% | TWD 141.00 | TWD 143.50 | TWD 137.00 | 40.47K |
| 2026-08-25 | TWD 139.50 | -2.45% | TWD 143.00 | TWD 144.50 | TWD 139.50 | 27.50K |
| 2026-08-24 | TWD 143.00 | +2.14% | TWD 140.00 | TWD 145.50 | TWD 137.00 | 46.44K |
| 2026-08-21 | TWD 140.00 | +2.56% | TWD 137.50 | TWD 140.50 | TWD 137.00 | 29.10K |
| 2026-08-20 | TWD 136.50 | +2.25% | TWD 136.00 | TWD 137.50 | TWD 133.50 | 17.32K |
| 2026-08-19 | TWD 133.50 | -3.26% | TWD 134.00 | TWD 136.00 | TWD 130.00 | 89.80K |
| 2026-08-18 | TWD 138.00 | -3.16% | TWD 145.00 | TWD 145.00 | TWD 136.00 | 76.74K |
| 2026-08-17 | TWD 142.50 | -5.32% | TWD 150.50 | TWD 154.00 | TWD 138.50 | 183.19K |
| 2026-08-14 | TWD 150.50 | +7.50% | TWD 140.00 | TWD 165.00 | TWD 140.00 | 198.10K |
| 2026-08-13 | TWD 140.00 | +1.82% | TWD 137.00 | TWD 143.00 | TWD 135.50 | 58.15K |
| 2026-08-12 | TWD 137.50 | +4.56% | TWD 136.00 | TWD 142.50 | TWD 135.50 | 89.89K |
| 2026-08-11 | TWD 131.50 | -7.07% | TWD 139.00 | TWD 139.00 | TWD 131.50 | 93.95K |
| 2026-08-10 | TWD 141.50 | +1.07% | TWD 142.50 | TWD 145.00 | TWD 139.50 | 43.80K |
| 2026-08-07 | TWD 140.00 | 0.00% | TWD 142.00 | TWD 143.00 | TWD 136.50 | 45.22K |
| 2026-08-06 | TWD 140.00 | 0.00% | TWD 142.00 | TWD 142.50 | TWD 134.00 | 39.48K |
| 2026-08-05 | TWD 140.00 | +1.82% | TWD 142.00 | TWD 147.50 | TWD 137.50 | 105.58K |
| 2026-08-04 | TWD 137.50 | +1.48% | TWD 131.50 | TWD 141.50 | TWD 131.50 | 54.73K |
| 2026-08-03 | TWD 135.50 | -5.57% | TWD 139.00 | TWD 141.00 | TWD 128.00 | 68.18K |
| 2026-07-31 | TWD 143.50 | +16.19% | TWD 125.00 | TWD 143.50 | TWD 125.00 | 81.88K |
| 2026-07-30 | TWD 123.50 | +2.07% | TWD 120.00 | TWD 132.00 | TWD 119.00 | 56.30K |
| 2026-07-29 | TWD 121.00 | -15.09% | TWD 142.50 | TWD 143.00 | TWD 119.00 | 223.22K |
| 2026-07-28 | TWD 142.50 | -9.81% | TWD 153.50 | TWD 153.50 | TWD 137.50 | 96.95K |
| 2026-07-27 | TWD 158.00 | -1.56% | TWD 159.50 | TWD 159.50 | TWD 151.50 | 61.46K |
| 2026-07-24 | TWD 160.50 | -2.13% | TWD 165.50 | TWD 165.50 | TWD 157.00 | 32.64K |
| 2026-07-23 | TWD 164.00 | -0.30% | TWD 168.00 | TWD 168.00 | TWD 163.00 | 6.93K |
| 2026-07-22 | TWD 164.50 | -3.80% | TWD 171.00 | TWD 171.00 | TWD 164.00 | 24.75K |
| 2026-07-21 | TWD 171.00 | +6.88% | TWD 162.00 | TWD 171.50 | TWD 159.50 | 82.68K |
| 2026-07-20 | TWD 160.00 | -1.23% | TWD 170.00 | TWD 170.00 | TWD 159.50 | 42.79K |
| 2026-07-17 | TWD 162.00 | -7.16% | TWD 173.00 | TWD 173.00 | TWD 162.00 | 83.06K |
| 2026-07-16 | TWD 174.50 | -0.29% | TWD 179.50 | TWD 179.50 | TWD 170.00 | 30.94K |
| 2026-07-15 | TWD 175.00 | -1.69% | TWD 181.00 | TWD 181.00 | TWD 172.00 | 27.80K |
| 2026-07-14 | TWD 178.00 | -4.30% | TWD 187.50 | TWD 187.50 | TWD 166.00 | 121.31K |
| 2026-07-13 | TWD 186.00 | -2.62% | TWD 191.00 | TWD 195.00 | TWD 185.00 | 45.86K |
| 2026-07-09 | TWD 191.00 | +1.60% | TWD 183.00 | TWD 191.00 | TWD 183.00 | 63.32K |
| 2026-07-08 | TWD 188.00 | +0.53% | TWD 190.00 | TWD 197.50 | TWD 182.00 | 36.02K |
| 2026-07-07 | TWD 187.00 | -4.83% | TWD 194.00 | TWD 200.00 | TWD 180.00 | 118.49K |
| 2026-07-06 | TWD 196.50 | +7.38% | TWD 183.00 | TWD 203.00 | TWD 183.00 | 244.19K |
| 2026-07-03 | TWD 183.00 | +7.65% | TWD 172.00 | TWD 189.00 | TWD 169.00 | 118.94K |
| 2026-07-02 | TWD 170.00 | -1.73% | TWD 173.00 | TWD 174.00 | TWD 169.00 | 29.75K |
| 2026-07-01 | TWD 173.00 | +1.47% | TWD 171.00 | TWD 180.00 | TWD 170.00 | 42.61K |
| 2026-06-30 | TWD 170.50 | +3.65% | TWD 167.00 | TWD 173.00 | TWD 166.50 | 54.24K |
| 2026-06-29 | TWD 164.50 | -3.80% | TWD 168.00 | TWD 172.00 | TWD 163.50 | 111.08K |
| 2026-06-26 | TWD 171.00 | -5.79% | TWD 177.00 | TWD 182.00 | TWD 163.50 | 139.11K |
| 2026-06-25 | TWD 181.50 | -0.27% | TWD 183.00 | TWD 189.00 | TWD 178.00 | 74.80K |
| 2026-06-24 | TWD 182.00 | -3.70% | TWD 184.00 | TWD 185.00 | TWD 179.00 | 89.95K |
| 2026-06-23 | TWD 189.00 | +2.44% | TWD 184.00 | TWD 196.00 | TWD 180.00 | 237.18K |
| 2026-06-22 | TWD 184.50 | +8.53% | TWD 170.00 | TWD 190.50 | TWD 167.50 | 165.16K |
| 2026-06-18 | TWD 170.00 | -1.73% | TWD 172.50 | TWD 172.50 | TWD 167.00 | 43.07K |
| 2026-06-17 | TWD 173.00 | +2.06% | TWD 170.00 | TWD 173.00 | TWD 167.00 | 85.01K |
| 2026-06-16 | TWD 169.50 | -5.83% | TWD 179.00 | TWD 183.00 | TWD 167.00 | 179.89K |
| 2026-06-15 | TWD 180.00 | -1.10% | TWD 180.50 | TWD 187.50 | TWD 177.00 | 194.81K |
| 2026-06-12 | TWD 182.00 | +0.83% | TWD 182.00 | TWD 194.50 | TWD 181.00 | 72.06K |
| 2026-06-11 | TWD 180.50 | -3.48% | TWD 185.00 | TWD 187.00 | TWD 165.00 | 173.37K |
| 2026-06-10 | TWD 187.00 | -8.33% | TWD 202.00 | TWD 204.00 | TWD 187.00 | 129.05K |
| 2026-06-09 | TWD 204.00 | +19.30% | TWD 177.50 | TWD 208.00 | TWD 174.00 | 193.83K |
| 2026-06-08 | TWD 171.00 | -5.26% | TWD 168.50 | TWD 174.00 | TWD 159.00 | 88.74K |
| 2026-06-05 | TWD 180.50 | +0.28% | TWD 180.00 | TWD 192.00 | TWD 154.50 | 281.75K |
| 2026-06-04 | TWD 180.00 | -4.76% | TWD 190.50 | TWD 191.00 | TWD 180.00 | 80.45K |
| 2026-06-03 | TWD 189.00 | -1.56% | TWD 194.50 | TWD 195.00 | TWD 185.00 | 275.37K |
| 2026-06-02 | TWD 192.00 | -7.25% | TWD 206.00 | TWD 206.50 | TWD 189.00 | 234.53K |
| 2026-06-01 | TWD 207.00 | +2.99% | TWD 205.50 | TWD 207.00 | TWD 201.50 | 105.47K |
| 2026-05-29 | TWD 201.00 | -2.66% | TWD 210.00 | TWD 210.00 | TWD 201.00 | 68.50K |
| 2026-05-28 | TWD 206.50 | -0.24% | TWD 207.00 | TWD 212.50 | TWD 203.00 | 99.92K |
| 2026-05-27 | TWD 207.00 | -2.36% | TWD 213.00 | TWD 213.00 | TWD 204.00 | 148.88K |
| 2026-05-26 | TWD 212.00 | -1.85% | TWD 212.50 | TWD 215.00 | TWD 209.00 | 141.84K |