EBM Technologies Incorporated 8409
TPEX · Taiwan · Technology Services
TWD 18.05+0.05 (+0.28%)
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 18.05 | +0.28% | TWD 18.05 | TWD 18.05 | TWD 17.95 | 27.00K |
| 2026-10-01 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 2.00K |
| 2026-09-30 | TWD 18.00 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 18.00 | 6.00K |
| 2026-09-29 | TWD 18.00 | -0.55% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 7.00K |
| 2026-09-24 | TWD 18.10 | -1.09% | TWD 18.25 | TWD 18.30 | TWD 18.10 | 4.00K |
| 2026-09-23 | TWD 18.30 | +1.67% | TWD 18.10 | TWD 18.35 | TWD 18.10 | 6.00K |
| 2026-09-22 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 0 |
| 2026-09-21 | TWD 18.00 | -0.55% | TWD 18.05 | TWD 18.05 | TWD 18.00 | 3.00K |
| 2026-09-18 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 18.10 | 1.00K |
| 2026-09-17 | TWD 18.10 | +0.28% | TWD 18.15 | TWD 18.15 | TWD 18.10 | 5.00K |
| 2026-09-16 | TWD 18.05 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 18.05 | 2.00K |
| 2026-09-15 | TWD 18.05 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 18.05 | 6.00K |
| 2026-09-14 | TWD 18.05 | -0.28% | TWD 17.95 | TWD 18.10 | TWD 17.90 | 4.00K |
| 2026-09-11 | TWD 18.10 | -0.55% | TWD 18.10 | TWD 18.10 | TWD 18.10 | 2.00K |
| 2026-09-10 | TWD 18.20 | -0.55% | TWD 18.20 | TWD 18.20 | TWD 18.20 | 1.02K |
| 2026-09-09 | TWD 18.30 | +0.27% | TWD 18.30 | TWD 18.30 | TWD 18.30 | 1.00K |
| 2026-09-08 | TWD 18.25 | +0.55% | TWD 18.10 | TWD 18.25 | TWD 18.10 | 10.00K |
| 2026-09-07 | TWD 18.15 | +0.55% | TWD 18.20 | TWD 18.20 | TWD 18.15 | 2.00K |
| 2026-09-04 | TWD 18.05 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 18.05 | 4.00K |
| 2026-09-03 | TWD 18.05 | -0.55% | TWD 18.15 | TWD 18.15 | TWD 18.05 | 11.00K |
| 2026-09-02 | TWD 18.15 | -0.82% | TWD 18.15 | TWD 18.45 | TWD 18.15 | 9.00K |
| 2026-09-01 | TWD 18.30 | +1.67% | TWD 18.25 | TWD 18.30 | TWD 18.25 | 16.12K |
| 2026-08-31 | TWD 18.00 | 0.00% | TWD 17.80 | TWD 18.00 | TWD 17.80 | 4.00K |
| 2026-08-28 | TWD 18.00 | -1.10% | TWD 18.00 | TWD 18.00 | TWD 17.95 | 9.00K |
| 2026-08-27 | TWD 18.20 | -0.82% | TWD 18.35 | TWD 18.35 | TWD 18.15 | 5.00K |
| 2026-08-26 | TWD 18.35 | +2.51% | TWD 18.35 | TWD 18.35 | TWD 18.35 | 5.00K |
| 2026-08-25 | TWD 17.90 | -0.56% | TWD 18.00 | TWD 18.30 | TWD 17.90 | 9.00K |
| 2026-08-24 | TWD 18.00 | -1.64% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 2.00K |
| 2026-08-21 | TWD 18.30 | +2.23% | TWD 17.80 | TWD 18.30 | TWD 17.80 | 3.00K |
| 2026-08-20 | TWD 17.90 | -2.19% | TWD 18.10 | TWD 18.10 | TWD 17.80 | 24.00K |
| 2026-08-19 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 18.30 | 0 |
| 2026-08-18 | TWD 18.30 | -4.19% | TWD 18.30 | TWD 18.50 | TWD 18.25 | 24.00K |
| 2026-08-17 | TWD 19.10 | +5.52% | TWD 18.00 | TWD 19.80 | TWD 17.65 | 53.00K |
| 2026-08-14 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 18.00 | 6.00K |
| 2026-08-13 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 18.10 | 0 |
| 2026-08-12 | TWD 18.10 | +0.84% | TWD 17.90 | TWD 18.10 | TWD 17.90 | 7.00K |
| 2026-08-11 | TWD 17.95 | -0.83% | TWD 18.10 | TWD 18.10 | TWD 17.90 | 4.00K |
| 2026-08-10 | TWD 18.10 | -1.36% | TWD 18.00 | TWD 18.10 | TWD 17.95 | 7.00K |
| 2026-08-07 | TWD 18.35 | +1.38% | TWD 18.15 | TWD 18.35 | TWD 18.10 | 12.10K |
| 2026-08-06 | TWD 18.10 | -1.09% | TWD 18.30 | TWD 18.45 | TWD 18.10 | 5.00K |
| 2026-08-05 | TWD 18.30 | -0.27% | TWD 18.35 | TWD 18.50 | TWD 18.30 | 6.00K |
| 2026-08-04 | TWD 18.35 | -0.54% | TWD 18.50 | TWD 18.50 | TWD 18.35 | 4.00K |
| 2026-08-03 | TWD 18.45 | -0.27% | TWD 18.45 | TWD 18.45 | TWD 18.45 | 2.00K |
| 2026-07-31 | TWD 18.50 | +1.93% | TWD 18.50 | TWD 18.50 | TWD 17.95 | 6.00K |
| 2026-07-30 | TWD 18.15 | 0.00% | TWD 18.15 | TWD 18.15 | TWD 18.15 | 0 |
| 2026-07-29 | TWD 18.15 | -4.47% | TWD 19.00 | TWD 19.00 | TWD 18.00 | 21.10K |
| 2026-07-28 | TWD 19.00 | -0.52% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 5.00K |
| 2026-07-27 | TWD 19.10 | +1.87% | TWD 19.40 | TWD 19.40 | TWD 19.10 | 3.00K |
| 2026-07-24 | TWD 18.75 | -1.06% | TWD 18.60 | TWD 18.80 | TWD 18.60 | 4.00K |
| 2026-07-23 | TWD 18.95 | +0.26% | TWD 18.90 | TWD 19.00 | TWD 18.50 | 16.00K |
| 2026-07-22 | TWD 18.90 | -0.53% | TWD 18.95 | TWD 18.95 | TWD 18.90 | 3.00K |
| 2026-07-21 | TWD 19.00 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 2.00K |
| 2026-07-20 | TWD 19.00 | +0.53% | TWD 18.85 | TWD 19.00 | TWD 18.70 | 18.00K |
| 2026-07-17 | TWD 18.90 | -1.82% | TWD 19.30 | TWD 19.30 | TWD 18.90 | 10.00K |
| 2026-07-16 | TWD 19.25 | +0.26% | TWD 19.20 | TWD 19.25 | TWD 18.85 | 15.00K |
| 2026-07-15 | TWD 19.20 | +1.59% | TWD 19.00 | TWD 19.20 | TWD 19.00 | 9.00K |
| 2026-07-14 | TWD 18.90 | -0.26% | TWD 19.00 | TWD 19.00 | TWD 18.85 | 7.00K |
| 2026-07-13 | TWD 18.95 | -0.79% | TWD 19.10 | TWD 19.10 | TWD 18.95 | 9.00K |
| 2026-07-10 | TWD 19.10 | 0.00% | TWD 19.10 | TWD 19.10 | TWD 19.10 | 0 |
| 2026-07-09 | TWD 19.10 | +0.26% | TWD 19.40 | TWD 19.40 | TWD 19.10 | 7.04K |
| 2026-07-08 | TWD 19.05 | -0.52% | TWD 19.10 | TWD 19.10 | TWD 19.00 | 8.00K |
| 2026-07-07 | TWD 19.15 | -0.26% | TWD 19.20 | TWD 19.20 | TWD 19.00 | 29.00K |
| 2026-07-06 | TWD 19.20 | 0.00% | TWD 19.20 | TWD 19.20 | TWD 19.10 | 4.00K |
| 2026-07-03 | TWD 19.20 | +0.52% | TWD 19.05 | TWD 19.25 | TWD 19.05 | 13.00K |
| 2026-07-02 | TWD 19.10 | +0.26% | TWD 19.70 | TWD 19.70 | TWD 19.10 | 22.00K |
| 2026-07-01 | TWD 19.05 | -1.55% | TWD 19.00 | TWD 19.05 | TWD 19.00 | 8.00K |
| 2026-06-30 | TWD 19.35 | -0.26% | TWD 19.40 | TWD 19.40 | TWD 19.10 | 13.00K |
| 2026-06-29 | TWD 19.40 | +1.31% | TWD 19.45 | TWD 19.55 | TWD 19.10 | 17.00K |
| 2026-06-26 | TWD 19.15 | +1.59% | TWD 19.10 | TWD 19.20 | TWD 19.05 | 19.00K |
| 2026-06-25 | TWD 18.85 | +0.27% | TWD 18.85 | TWD 19.10 | TWD 18.80 | 11.00K |
| 2026-06-24 | TWD 18.80 | -0.53% | TWD 18.60 | TWD 18.80 | TWD 18.60 | 7.00K |
| 2026-06-23 | TWD 18.90 | -1.05% | TWD 19.10 | TWD 19.10 | TWD 18.90 | 6.00K |
| 2026-06-22 | TWD 19.10 | 0.00% | TWD 19.00 | TWD 19.10 | TWD 18.85 | 28.00K |
| 2026-06-18 | TWD 19.10 | 0.00% | TWD 19.05 | TWD 19.10 | TWD 19.00 | 32.00K |
| 2026-06-17 | TWD 19.10 | 0.00% | TWD 19.15 | TWD 19.15 | TWD 19.10 | 2.00K |
| 2026-06-16 | TWD 19.10 | 0.00% | TWD 19.00 | TWD 19.10 | TWD 19.00 | 5.00K |
| 2026-06-15 | TWD 19.10 | 0.00% | TWD 19.05 | TWD 19.10 | TWD 19.00 | 10.00K |
| 2026-06-12 | TWD 19.10 | +0.53% | TWD 19.05 | TWD 19.10 | TWD 19.05 | 7.10K |
| 2026-06-11 | TWD 19.00 | 0.00% | TWD 18.85 | TWD 19.00 | TWD 18.85 | 2.00K |
| 2026-06-10 | TWD 19.00 | -0.52% | TWD 19.10 | TWD 19.15 | TWD 19.00 | 6.10K |
| 2026-06-09 | TWD 19.10 | 0.00% | TWD 19.10 | TWD 19.10 | TWD 19.10 | 2.00K |
| 2026-06-08 | TWD 19.10 | -1.29% | TWD 19.35 | TWD 19.35 | TWD 19.05 | 21.00K |
| 2026-06-05 | TWD 19.35 | 0.00% | TWD 19.35 | TWD 19.60 | TWD 19.35 | 21.00K |
| 2026-06-04 | TWD 19.35 | +0.78% | TWD 19.30 | TWD 19.35 | TWD 19.20 | 24.00K |
| 2026-06-03 | TWD 19.20 | +0.52% | TWD 19.05 | TWD 19.30 | TWD 19.00 | 31.00K |
| 2026-06-02 | TWD 19.10 | +0.79% | TWD 19.00 | TWD 19.35 | TWD 18.95 | 27.00K |
| 2026-06-01 | TWD 18.95 | -0.52% | TWD 19.05 | TWD 19.30 | TWD 18.95 | 12.01K |
| 2026-05-29 | TWD 19.05 | 0.00% | TWD 19.10 | TWD 19.30 | TWD 19.05 | 10.00K |
| 2026-05-28 | TWD 19.05 | -0.26% | TWD 19.10 | TWD 19.10 | TWD 19.05 | 18.01K |
| 2026-05-27 | TWD 19.10 | -0.52% | TWD 19.20 | TWD 19.20 | TWD 19.05 | 17.00K |