Etica Battery INC. 7890
TPEX · Taiwan · Electronic Technology
TWD 83.90-0.10 (-0.12%)
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 83.90 | -0.12% | TWD 84.00 | TWD 84.00 | TWD 81.70 | 4.00K |
| 2026-10-01 | TWD 84.00 | +0.12% | TWD 84.00 | TWD 84.00 | TWD 84.00 | 1 |
| 2026-09-30 | TWD 83.90 | -0.12% | TWD 84.00 | TWD 84.00 | TWD 81.80 | 4.50K |
| 2026-09-29 | TWD 84.00 | -0.36% | TWD 84.40 | TWD 84.40 | TWD 84.00 | 801 |
| 2026-09-24 | TWD 84.30 | +0.36% | TWD 84.30 | TWD 84.30 | TWD 81.70 | 2.46K |
| 2026-09-23 | TWD 84.00 | 0.00% | TWD 84.00 | TWD 84.00 | TWD 84.00 | 2.00K |
| 2026-09-22 | TWD 84.00 | 0.00% | TWD 84.00 | TWD 84.00 | TWD 84.00 | 1 |
| 2026-09-21 | TWD 84.00 | +0.12% | TWD 83.90 | TWD 84.00 | TWD 83.90 | 3.41K |
| 2026-09-18 | TWD 83.90 | +4.22% | TWD 84.00 | TWD 84.00 | TWD 80.20 | 724 |
| 2026-09-17 | TWD 80.50 | -0.62% | TWD 84.00 | TWD 84.00 | TWD 80.50 | 304 |
| 2026-09-16 | TWD 81.00 | -3.46% | TWD 83.90 | TWD 84.00 | TWD 81.00 | 2.63K |
| 2026-09-15 | TWD 83.90 | 0.00% | TWD 83.90 | TWD 83.90 | TWD 83.90 | 1 |
| 2026-09-14 | TWD 83.90 | 0.00% | TWD 83.90 | TWD 83.90 | TWD 83.90 | 1.55K |
| 2026-09-11 | TWD 83.90 | 0.00% | TWD 83.90 | TWD 83.90 | TWD 83.90 | 1.00K |
| 2026-09-10 | TWD 83.90 | 0.00% | TWD 83.10 | TWD 83.90 | TWD 83.10 | 252 |
| 2026-09-09 | TWD 83.90 | 0.00% | TWD 83.90 | TWD 83.90 | TWD 83.90 | 1 |
| 2026-09-08 | TWD 83.90 | +2.44% | TWD 83.90 | TWD 83.90 | TWD 83.90 | 20 |
| 2026-09-07 | TWD 81.90 | +2.38% | TWD 80.30 | TWD 82.00 | TWD 80.30 | 13.00K |
| 2026-09-04 | TWD 80.00 | -2.32% | TWD 80.00 | TWD 80.00 | TWD 80.00 | 1.00K |
| 2026-09-03 | TWD 81.90 | 0.00% | TWD 81.90 | TWD 81.90 | TWD 81.90 | 5.80K |
| 2026-09-02 | TWD 81.90 | 0.00% | TWD 79.70 | TWD 81.90 | TWD 79.70 | 1.08K |
| 2026-09-01 | TWD 81.90 | 0.00% | TWD 81.90 | TWD 81.90 | TWD 81.90 | 51 |
| 2026-08-31 | TWD 81.90 | +2.38% | TWD 81.90 | TWD 81.90 | TWD 79.10 | 4.50K |
| 2026-08-28 | TWD 80.00 | 0.00% | TWD 81.90 | TWD 81.90 | TWD 79.10 | 14.00K |
| 2026-08-27 | TWD 80.00 | -0.62% | TWD 82.00 | TWD 82.00 | TWD 80.00 | 10.49K |
| 2026-08-26 | TWD 80.50 | -3.01% | TWD 83.00 | TWD 83.00 | TWD 79.30 | 208 |
| 2026-08-25 | TWD 83.00 | +1.22% | TWD 82.00 | TWD 83.00 | TWD 81.40 | 5.12K |
| 2026-08-24 | TWD 82.00 | 0.00% | TWD 82.00 | TWD 82.00 | TWD 82.00 | 1 |
| 2026-08-21 | TWD 82.00 | 0.00% | TWD 82.00 | TWD 82.00 | TWD 80.00 | 3.81K |
| 2026-08-20 | TWD 82.00 | +2.50% | TWD 82.00 | TWD 82.00 | TWD 82.00 | 1.01K |
| 2026-08-19 | TWD 80.00 | +1.14% | TWD 82.00 | TWD 82.00 | TWD 80.00 | 103 |
| 2026-08-18 | TWD 79.10 | -3.54% | TWD 82.00 | TWD 82.00 | TWD 79.10 | 5.03K |
| 2026-08-17 | TWD 82.00 | 0.00% | TWD 82.00 | TWD 82.00 | TWD 82.00 | 151 |
| 2026-08-14 | TWD 82.00 | 0.00% | TWD 78.30 | TWD 82.00 | TWD 78.30 | 7.03K |
| 2026-08-13 | TWD 82.00 | +0.74% | TWD 81.40 | TWD 82.00 | TWD 80.00 | 5.66K |
| 2026-08-12 | TWD 81.40 | +3.56% | TWD 80.00 | TWD 81.40 | TWD 80.00 | 5.00K |
| 2026-08-11 | TWD 78.60 | +0.38% | TWD 78.60 | TWD 78.60 | TWD 78.00 | 1.00K |
| 2026-08-10 | TWD 78.30 | +3.71% | TWD 78.60 | TWD 78.90 | TWD 78.00 | 20.72K |
| 2026-08-07 | TWD 75.50 | +1.07% | TWD 75.50 | TWD 75.50 | TWD 73.00 | 11.05K |
| 2026-08-06 | TWD 74.70 | -4.11% | TWD 77.90 | TWD 77.90 | TWD 73.80 | 14.05K |
| 2026-08-05 | TWD 77.90 | +0.52% | TWD 79.40 | TWD 79.40 | TWD 74.10 | 16.12K |
| 2026-08-04 | TWD 77.50 | -3.37% | TWD 80.40 | TWD 80.40 | TWD 76.50 | 23.50K |
| 2026-08-03 | TWD 80.20 | -3.95% | TWD 79.70 | TWD 83.50 | TWD 77.00 | 12.02K |
| 2026-07-31 | TWD 83.50 | +4.38% | TWD 79.50 | TWD 83.60 | TWD 79.30 | 22.50K |
| 2026-07-30 | TWD 80.00 | -3.61% | TWD 84.00 | TWD 84.00 | TWD 79.50 | 37.02K |
| 2026-07-29 | TWD 83.00 | -8.08% | TWD 89.10 | TWD 90.00 | TWD 82.70 | 20.36K |
| 2026-07-28 | TWD 90.30 | -1.95% | TWD 94.50 | TWD 94.50 | TWD 89.90 | 10.03K |
| 2026-07-27 | TWD 92.10 | -2.54% | TWD 94.50 | TWD 94.50 | TWD 90.10 | 4.14K |
| 2026-07-24 | TWD 94.50 | +1.50% | TWD 94.40 | TWD 94.50 | TWD 90.10 | 4.03K |
| 2026-07-23 | TWD 93.10 | -3.52% | TWD 93.70 | TWD 94.50 | TWD 93.00 | 14.14K |
| 2026-07-22 | TWD 96.50 | +0.63% | TWD 98.50 | TWD 98.50 | TWD 96.50 | 2.91K |
| 2026-07-21 | TWD 95.90 | -1.84% | TWD 98.50 | TWD 98.50 | TWD 93.70 | 7.01K |
| 2026-07-20 | TWD 97.70 | -11.18% | TWD 110.00 | TWD 110.00 | TWD 95.50 | 49.79K |
| 2026-07-17 | TWD 110.00 | +1.38% | TWD 110.50 | TWD 110.50 | TWD 107.50 | 4.00K |
| 2026-07-16 | TWD 108.50 | -1.81% | TWD 110.50 | TWD 110.50 | TWD 108.00 | 4.04K |
| 2026-07-15 | TWD 110.50 | 0.00% | TWD 110.50 | TWD 110.50 | TWD 108.50 | 2.62K |
| 2026-07-14 | TWD 110.50 | 0.00% | TWD 110.50 | TWD 111.00 | TWD 107.50 | 15.01K |
| 2026-07-13 | TWD 110.50 | -0.45% | TWD 110.00 | TWD 111.00 | TWD 108.00 | 18.85K |
| 2026-07-09 | TWD 111.00 | -1.33% | TWD 112.50 | TWD 112.50 | TWD 110.00 | 3.10K |
| 2026-07-08 | TWD 112.50 | +2.27% | TWD 110.00 | TWD 112.50 | TWD 110.00 | 10.51K |
| 2026-07-07 | TWD 110.00 | -1.35% | TWD 112.00 | TWD 112.00 | TWD 109.50 | 9.05K |
| 2026-07-06 | TWD 111.50 | -0.45% | TWD 112.00 | TWD 112.00 | TWD 109.50 | 1.08K |
| 2026-07-03 | TWD 112.00 | 0.00% | TWD 114.00 | TWD 114.00 | TWD 111.00 | 3.10K |
| 2026-07-02 | TWD 112.00 | -1.75% | TWD 114.00 | TWD 114.00 | TWD 112.00 | 6.00K |
| 2026-07-01 | TWD 114.00 | 0.00% | TWD 114.00 | TWD 114.00 | TWD 111.00 | 7.82K |
| 2026-06-30 | TWD 114.00 | -0.44% | TWD 115.00 | TWD 115.00 | TWD 112.00 | 3.35K |
| 2026-06-29 | TWD 114.50 | +3.15% | TWD 114.00 | TWD 115.00 | TWD 113.00 | 5.54K |
| 2026-06-26 | TWD 111.00 | -3.48% | TWD 115.00 | TWD 115.00 | TWD 110.00 | 3.11K |
| 2026-06-25 | TWD 115.00 | +0.44% | TWD 115.00 | TWD 115.00 | TWD 109.50 | 1.15K |
| 2026-06-24 | TWD 114.50 | -0.43% | TWD 115.00 | TWD 115.00 | TWD 107.00 | 11.73K |
| 2026-06-23 | TWD 115.00 | +2.68% | TWD 115.00 | TWD 115.00 | TWD 113.00 | 1.80K |
| 2026-06-22 | TWD 112.00 | -1.75% | TWD 115.00 | TWD 115.50 | TWD 111.00 | 15.14K |
| 2026-06-18 | TWD 114.00 | +0.88% | TWD 113.50 | TWD 114.00 | TWD 112.00 | 5.20K |
| 2026-06-17 | TWD 113.00 | -2.59% | TWD 116.00 | TWD 116.00 | TWD 110.50 | 13.03K |
| 2026-06-16 | TWD 116.00 | +1.31% | TWD 115.50 | TWD 116.00 | TWD 113.00 | 4.44K |
| 2026-06-15 | TWD 114.50 | 0.00% | TWD 110.50 | TWD 115.50 | TWD 110.50 | 6.25K |
| 2026-06-12 | TWD 114.50 | +0.44% | TWD 115.00 | TWD 115.00 | TWD 110.50 | 1.10K |
| 2026-06-11 | TWD 114.00 | -0.44% | TWD 114.00 | TWD 114.50 | TWD 109.00 | 10.28K |
| 2026-06-10 | TWD 114.50 | 0.00% | TWD 114.50 | TWD 114.50 | TWD 114.50 | 1 |
| 2026-06-09 | TWD 114.50 | +4.57% | TWD 113.50 | TWD 114.50 | TWD 113.50 | 1.50K |
| 2026-06-08 | TWD 109.50 | -7.59% | TWD 111.50 | TWD 115.00 | TWD 109.50 | 14.90K |
| 2026-06-05 | TWD 118.50 | -3.27% | TWD 120.50 | TWD 124.00 | TWD 116.50 | 31.52K |
| 2026-06-04 | TWD 122.50 | +6.99% | TWD 114.50 | TWD 123.00 | TWD 114.50 | 39.41K |
| 2026-06-03 | TWD 114.50 | +1.33% | TWD 113.00 | TWD 114.50 | TWD 109.00 | 21.62K |
| 2026-06-02 | TWD 113.00 | +0.89% | TWD 112.00 | TWD 113.00 | TWD 107.50 | 34.02K |
| 2026-06-01 | TWD 112.00 | +0.90% | TWD 113.00 | TWD 113.00 | TWD 108.50 | 12.77K |
| 2026-05-29 | TWD 111.00 | -1.77% | TWD 110.50 | TWD 112.50 | TWD 108.50 | 8.88K |
| 2026-05-28 | TWD 113.00 | +3.20% | TWD 112.00 | TWD 118.50 | TWD 112.00 | 15.39K |
| 2026-05-27 | TWD 109.50 | -2.67% | TWD 113.00 | TWD 113.00 | TWD 109.50 | 33.60K |
| 2026-05-26 | TWD 112.50 | -0.88% | TWD 114.00 | TWD 114.00 | TWD 111.00 | 24.33K |