E Ink Holdings Inc 8069
TPEX · Taiwan · Electronic Technology
TWD 144.000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 144.00 | 0.00% | TWD 144.00 | TWD 145.00 | TWD 143.50 | 4.03M |
| 2026-09-30 | TWD 144.00 | +1.05% | TWD 145.00 | TWD 146.50 | TWD 143.50 | 5.39M |
| 2026-09-29 | TWD 142.50 | -2.40% | TWD 141.00 | TWD 144.50 | TWD 138.50 | 8.39M |
| 2026-09-24 | TWD 146.00 | +1.39% | TWD 143.50 | TWD 146.00 | TWD 142.50 | 5.38M |
| 2026-09-23 | TWD 144.00 | -0.69% | TWD 146.50 | TWD 148.00 | TWD 144.00 | 5.70M |
| 2026-09-22 | TWD 145.00 | +0.35% | TWD 146.00 | TWD 147.00 | TWD 144.00 | 5.61M |
| 2026-09-21 | TWD 144.50 | -1.37% | TWD 147.00 | TWD 148.00 | TWD 144.00 | 5.23M |
| 2026-09-18 | TWD 146.50 | +0.69% | TWD 147.00 | TWD 147.00 | TWD 143.50 | 10.05M |
| 2026-09-17 | TWD 145.50 | -1.69% | TWD 149.00 | TWD 151.00 | TWD 145.50 | 5.04M |
| 2026-09-16 | TWD 148.00 | +1.37% | TWD 147.00 | TWD 149.00 | TWD 146.50 | 3.88M |
| 2026-09-15 | TWD 146.00 | +0.34% | TWD 145.50 | TWD 149.00 | TWD 144.50 | 3.74M |
| 2026-09-14 | TWD 145.50 | -0.34% | TWD 145.00 | TWD 148.00 | TWD 143.00 | 3.96M |
| 2026-09-11 | TWD 146.00 | -0.68% | TWD 145.00 | TWD 148.00 | TWD 144.00 | 3.45M |
| 2026-09-10 | TWD 147.00 | -1.67% | TWD 149.00 | TWD 149.50 | TWD 146.50 | 4.19M |
| 2026-09-09 | TWD 149.50 | +1.70% | TWD 149.50 | TWD 153.50 | TWD 149.50 | 5.59M |
| 2026-09-08 | TWD 147.00 | -2.33% | TWD 153.00 | TWD 153.00 | TWD 147.00 | 5.14M |
| 2026-09-07 | TWD 150.50 | +1.35% | TWD 149.50 | TWD 152.50 | TWD 147.00 | 4.51M |
| 2026-09-04 | TWD 148.50 | +1.02% | TWD 151.00 | TWD 151.50 | TWD 148.50 | 5.26M |
| 2026-09-03 | TWD 147.00 | -4.85% | TWD 155.00 | TWD 155.50 | TWD 147.00 | 9.28M |
| 2026-09-02 | TWD 154.50 | -2.22% | TWD 158.50 | TWD 159.00 | TWD 154.50 | 4.87M |
| 2026-09-01 | TWD 158.00 | +0.96% | TWD 154.00 | TWD 160.00 | TWD 154.00 | 8.27M |
| 2026-08-31 | TWD 156.50 | -2.49% | TWD 159.50 | TWD 159.50 | TWD 153.00 | 12.19M |
| 2026-08-28 | TWD 160.50 | +0.94% | TWD 160.00 | TWD 162.50 | TWD 159.00 | 5.14M |
| 2026-08-27 | TWD 159.00 | -0.63% | TWD 161.50 | TWD 162.00 | TWD 159.00 | 6.07M |
| 2026-08-26 | TWD 160.00 | +0.95% | TWD 159.50 | TWD 162.00 | TWD 159.50 | 4.11M |
| 2026-08-25 | TWD 158.50 | 0.00% | TWD 157.50 | TWD 159.00 | TWD 155.00 | 3.40M |
| 2026-08-24 | TWD 158.50 | -1.25% | TWD 161.50 | TWD 162.50 | TWD 158.50 | 4.12M |
| 2026-08-21 | TWD 160.50 | -1.53% | TWD 162.00 | TWD 163.00 | TWD 160.00 | 4.90M |
| 2026-08-20 | TWD 163.00 | +1.24% | TWD 161.00 | TWD 166.00 | TWD 159.00 | 7.89M |
| 2026-08-19 | TWD 161.00 | +2.22% | TWD 153.50 | TWD 161.50 | TWD 153.00 | 8.52M |
| 2026-08-18 | TWD 157.50 | -3.08% | TWD 162.50 | TWD 162.50 | TWD 156.50 | 8.97M |
| 2026-08-17 | TWD 162.50 | -1.81% | TWD 164.00 | TWD 165.00 | TWD 161.00 | 10.55M |
| 2026-08-14 | TWD 165.50 | -3.22% | TWD 160.50 | TWD 168.50 | TWD 158.50 | 19.50M |
| 2026-08-13 | TWD 171.00 | +3.01% | TWD 167.50 | TWD 173.00 | TWD 164.00 | 12.68M |
| 2026-08-12 | TWD 166.00 | +0.61% | TWD 165.00 | TWD 167.00 | TWD 160.00 | 8.71M |
| 2026-08-11 | TWD 165.00 | -6.52% | TWD 169.50 | TWD 170.00 | TWD 164.50 | 17.23M |
| 2026-08-10 | TWD 176.50 | -9.95% | TWD 176.50 | TWD 178.50 | TWD 176.50 | 14.42M |
| 2026-08-07 | TWD 196.00 | 0.00% | TWD 195.00 | TWD 208.50 | TWD 195.00 | 17.05M |
| 2026-08-06 | TWD 196.00 | +0.26% | TWD 193.50 | TWD 204.00 | TWD 192.00 | 12.53M |
| 2026-08-05 | TWD 195.50 | -1.01% | TWD 200.00 | TWD 204.50 | TWD 195.50 | 11.53M |
| 2026-08-04 | TWD 197.50 | +4.50% | TWD 188.00 | TWD 201.00 | TWD 185.00 | 9.27M |
| 2026-08-03 | TWD 189.00 | 0.00% | TWD 186.00 | TWD 191.50 | TWD 179.00 | 7.35M |
| 2026-07-31 | TWD 189.00 | +3.85% | TWD 191.00 | TWD 194.50 | TWD 184.50 | 9.78M |
| 2026-07-30 | TWD 182.00 | +1.68% | TWD 178.00 | TWD 190.00 | TWD 173.50 | 9.09M |
| 2026-07-29 | TWD 179.00 | +3.47% | TWD 177.50 | TWD 189.00 | TWD 174.00 | 12.80M |
| 2026-07-28 | TWD 173.00 | -6.23% | TWD 180.00 | TWD 180.00 | TWD 173.00 | 4.01M |
| 2026-07-27 | TWD 184.50 | -3.40% | TWD 194.50 | TWD 194.50 | TWD 182.00 | 5.11M |
| 2026-07-24 | TWD 191.00 | -0.52% | TWD 190.50 | TWD 195.50 | TWD 188.50 | 6.48M |
| 2026-07-23 | TWD 192.00 | -1.29% | TWD 194.00 | TWD 195.50 | TWD 188.50 | 7.41M |
| 2026-07-22 | TWD 194.50 | +0.78% | TWD 192.00 | TWD 198.00 | TWD 187.50 | 13.29M |
| 2026-07-21 | TWD 193.00 | +9.97% | TWD 176.00 | TWD 193.00 | TWD 175.50 | 5.77M |
| 2026-07-20 | TWD 175.50 | -3.31% | TWD 177.50 | TWD 178.00 | TWD 172.50 | 6.21M |
| 2026-07-17 | TWD 181.50 | -1.36% | TWD 181.00 | TWD 191.50 | TWD 180.00 | 8.16M |
| 2026-07-16 | TWD 184.00 | -2.39% | TWD 186.00 | TWD 188.50 | TWD 182.00 | 5.76M |
| 2026-07-15 | TWD 188.50 | -2.58% | TWD 194.00 | TWD 195.00 | TWD 188.50 | 6.93M |
| 2026-07-14 | TWD 193.50 | -1.28% | TWD 196.00 | TWD 196.50 | TWD 184.50 | 7.15M |
| 2026-07-13 | TWD 196.00 | -2.24% | TWD 206.00 | TWD 207.00 | TWD 196.00 | 3.99M |
| 2026-07-10 | TWD 200.50 | 0.00% | TWD 200.50 | TWD 200.50 | TWD 200.50 | 0 |
| 2026-07-09 | TWD 200.50 | +0.75% | TWD 201.50 | TWD 208.00 | TWD 198.00 | 5.33M |
| 2026-07-08 | TWD 199.00 | +0.25% | TWD 199.50 | TWD 202.50 | TWD 195.50 | 4.44M |
| 2026-07-07 | TWD 198.50 | -3.41% | TWD 205.50 | TWD 209.50 | TWD 198.50 | 7.59M |
| 2026-07-06 | TWD 205.50 | -3.29% | TWD 215.00 | TWD 215.00 | TWD 205.50 | 8.16M |
| 2026-07-03 | TWD 212.50 | +3.41% | TWD 207.00 | TWD 215.50 | TWD 206.50 | 10.20M |
| 2026-07-02 | TWD 205.50 | +0.74% | TWD 205.00 | TWD 222.00 | TWD 201.50 | 15.51M |
| 2026-07-01 | TWD 204.00 | -4.90% | TWD 214.50 | TWD 221.00 | TWD 204.00 | 13.03M |
| 2026-06-30 | TWD 214.50 | 0.00% | TWD 228.00 | TWD 232.00 | TWD 209.50 | 27.19M |
| 2026-06-29 | TWD 214.50 | +10.00% | TWD 204.00 | TWD 214.50 | TWD 203.50 | 6.47M |
| 2026-06-26 | TWD 195.00 | -0.76% | TWD 193.50 | TWD 205.50 | TWD 192.50 | 11.32M |
| 2026-06-25 | TWD 196.50 | 0.00% | TWD 197.00 | TWD 198.00 | TWD 192.50 | 4.44M |
| 2026-06-24 | TWD 196.50 | +0.26% | TWD 194.50 | TWD 199.50 | TWD 191.50 | 3.81M |
| 2026-06-23 | TWD 196.00 | -3.45% | TWD 203.00 | TWD 204.50 | TWD 195.00 | 4.76M |
| 2026-06-22 | TWD 203.00 | -0.49% | TWD 212.50 | TWD 213.00 | TWD 202.00 | 6.26M |
| 2026-06-18 | TWD 204.00 | +2.77% | TWD 200.00 | TWD 211.50 | TWD 200.00 | 10.91M |
| 2026-06-17 | TWD 198.50 | +2.06% | TWD 193.50 | TWD 199.00 | TWD 190.50 | 5.06M |
| 2026-06-16 | TWD 194.50 | -2.99% | TWD 203.00 | TWD 204.50 | TWD 194.00 | 7.56M |
| 2026-06-15 | TWD 200.50 | +2.30% | TWD 200.00 | TWD 202.00 | TWD 196.50 | 6.39M |
| 2026-06-12 | TWD 196.00 | +2.89% | TWD 198.00 | TWD 200.50 | TWD 194.50 | 5.39M |
| 2026-06-11 | TWD 190.50 | -0.26% | TWD 190.50 | TWD 193.50 | TWD 183.00 | 9.63M |
| 2026-06-10 | TWD 191.00 | -5.21% | TWD 197.00 | TWD 203.50 | TWD 191.00 | 6.80M |
| 2026-06-09 | TWD 201.50 | +1.51% | TWD 204.00 | TWD 207.00 | TWD 194.00 | 10.53M |
| 2026-06-08 | TWD 198.50 | -7.24% | TWD 193.00 | TWD 199.50 | TWD 193.00 | 10.65M |
| 2026-06-05 | TWD 214.00 | -0.23% | TWD 212.00 | TWD 222.00 | TWD 210.50 | 9.34M |
| 2026-06-04 | TWD 214.50 | -5.71% | TWD 224.00 | TWD 228.00 | TWD 214.50 | 8.38M |
| 2026-06-03 | TWD 227.50 | +1.56% | TWD 229.50 | TWD 236.00 | TWD 223.00 | 8.36M |
| 2026-06-02 | TWD 224.00 | -0.44% | TWD 223.50 | TWD 227.00 | TWD 216.00 | 6.80M |
| 2026-06-01 | TWD 225.00 | +2.27% | TWD 220.50 | TWD 228.50 | TWD 212.50 | 8.60M |
| 2026-05-29 | TWD 220.00 | -5.58% | TWD 240.00 | TWD 243.00 | TWD 220.00 | 26.35M |
| 2026-05-28 | TWD 233.00 | -6.43% | TWD 245.00 | TWD 251.00 | TWD 228.50 | 5.91M |
| 2026-05-27 | TWD 249.00 | +5.96% | TWD 242.00 | TWD 251.00 | TWD 240.00 | 6.74M |
| 2026-05-26 | TWD 235.00 | 0.00% | TWD 237.00 | TWD 237.00 | TWD 229.50 | 4.34M |