E Ink Holdings Inc. (8069.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 219.50 | 222.00 | 216.00 | 217.50 | 217.50 | 5,322,000 |
| 02 May 2024 | 212.00 | 221.00 | 211.50 | 216.00 | 216.00 | 8,114,000 |
| 30 Apr 2024 | 214.50 | 217.50 | 209.50 | 210.00 | 210.00 | 9,828,000 |
| 29 Apr 2024 | 230.00 | 230.50 | 220.00 | 220.50 | 220.50 | 8,421,000 |
| 26 Apr 2024 | 226.50 | 232.50 | 223.50 | 227.50 | 227.50 | 12,596,000 |
| 25 Apr 2024 | 209.50 | 222.50 | 208.50 | 216.50 | 216.50 | 11,456,000 |
| 24 Apr 2024 | 212.00 | 214.50 | 208.50 | 209.00 | 209.00 | 5,244,000 |
| 23 Apr 2024 | 210.00 | 213.50 | 207.00 | 208.00 | 208.00 | 4,660,000 |
| 22 Apr 2024 | 214.50 | 216.00 | 203.50 | 207.00 | 207.00 | 7,751,000 |
| 19 Apr 2024 | 224.00 | 225.50 | 213.00 | 215.00 | 215.00 | 8,673,000 |
| 18 Apr 2024 | 229.00 | 235.00 | 225.00 | 225.50 | 225.50 | 9,417,000 |
| 17 Apr 2024 | 236.50 | 237.00 | 227.00 | 229.00 | 229.00 | 9,958,000 |
| 16 Apr 2024 | 239.00 | 242.00 | 235.50 | 237.00 | 237.00 | 5,869,000 |
| 15 Apr 2024 | 244.50 | 245.00 | 240.00 | 241.00 | 241.00 | 4,735,000 |
| 12 Apr 2024 | 240.00 | 245.00 | 239.00 | 245.00 | 245.00 | 5,299,000 |
| 11 Apr 2024 | 236.50 | 242.50 | 235.00 | 242.00 | 242.00 | 4,683,000 |
| 10 Apr 2024 | 231.50 | 241.00 | 231.50 | 240.00 | 240.00 | 7,000,000 |
| 09 Apr 2024 | 229.50 | 232.00 | 226.00 | 231.00 | 231.00 | 4,127,000 |
| 08 Apr 2024 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 5,668,000 |
| 03 Apr 2024 | 228.00 | 228.50 | 224.00 | 227.00 | 227.00 | 6,185,000 |
| 02 Apr 2024 | 231.50 | 232.50 | 226.50 | 230.00 | 230.00 | 3,087,000 |
| 01 Apr 2024 | 228.50 | 233.50 | 228.00 | 231.50 | 231.50 | 2,454,000 |
| 29 Mar 2024 | 226.50 | 236.00 | 226.50 | 227.50 | 227.50 | 4,138,000 |
| 28 Mar 2024 | 228.50 | 231.00 | 226.50 | 227.00 | 227.00 | 4,379,000 |
| 27 Mar 2024 | 229.00 | 231.50 | 227.00 | 228.00 | 228.00 | 3,671,000 |
| 26 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 25 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 22 Mar 2024 | 236.50 | 238.50 | 232.50 | 236.50 | 236.50 | 7,349,000 |
| 21 Mar 2024 | 240.50 | 244.00 | 236.00 | 236.50 | 236.50 | 4,026,000 |
| 20 Mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 19 Mar 2024 | 242.50 | 243.00 | 239.00 | 239.50 | 239.50 | 3,934,000 |
| 18 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 15 Mar 2024 | 236.00 | 239.50 | 233.50 | 234.00 | 234.00 | 5,138,000 |
| 14 Mar 2024 | 233.00 | 237.50 | 230.50 | 235.50 | 235.50 | 5,699,000 |
| 13 Mar 2024 | 237.00 | 239.50 | 228.50 | 230.50 | 230.50 | 6,250,000 |
| 12 Mar 2024 | 228.00 | 240.50 | 228.00 | 236.00 | 236.00 | 7,804,000 |
| 11 Mar 2024 | 220.00 | 230.00 | 218.50 | 229.50 | 229.50 | 8,297,000 |
| 08 Mar 2024 | 241.00 | 243.50 | 218.50 | 222.50 | 222.50 | 22,374,000 |
| 07 Mar 2024 | 242.00 | 243.50 | 234.00 | 240.00 | 240.00 | 7,226,000 |
| 06 Mar 2024 | 238.50 | 247.00 | 238.50 | 241.00 | 241.00 | 8,279,000 |
| 05 Mar 2024 | 247.00 | 247.00 | 239.00 | 241.00 | 241.00 | 7,521,000 |
| 04 Mar 2024 | 254.00 | 258.00 | 246.00 | 246.50 | 246.50 | 7,744,000 |
| 01 Mar 2024 | 248.00 | 253.50 | 243.00 | 253.00 | 253.00 | 12,895,000 |
| 29 Feb 2024 | 234.50 | 246.00 | 233.00 | 246.00 | 246.00 | 20,238,000 |
| 27 Feb 2024 | 225.00 | 233.00 | 221.50 | 230.00 | 230.00 | 7,192,000 |
| 26 Feb 2024 | 228.00 | 228.00 | 221.00 | 223.50 | 223.50 | 7,474,000 |
| 23 Feb 2024 | 232.00 | 236.00 | 230.50 | 231.50 | 231.50 | 5,491,000 |
| 22 Feb 2024 | 230.00 | 234.00 | 228.00 | 233.00 | 233.00 | 6,446,000 |
| 21 Feb 2024 | 227.00 | 233.50 | 225.00 | 232.00 | 232.00 | 7,947,000 |
| 20 Feb 2024 | 221.50 | 228.50 | 221.00 | 228.50 | 228.50 | 6,530,000 |
| 19 Feb 2024 | 224.00 | 226.50 | 221.00 | 223.00 | 223.00 | 5,027,000 |
| 16 Feb 2024 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 8,576,000 |
| 15 Feb 2024 | 229.00 | 230.00 | 224.50 | 229.00 | 229.00 | 15,574,000 |
| 05 Feb 2024 | 213.00 | 219.00 | 212.00 | 217.00 | 217.00 | 6,740,000 |
| 02 Feb 2024 | 216.00 | 217.00 | 213.00 | 214.00 | 214.00 | 9,376,000 |
| 01 Feb 2024 | 209.00 | 217.00 | 208.00 | 213.50 | 213.50 | 12,745,000 |
| 31 Jan 2024 | 217.00 | 219.50 | 208.00 | 208.00 | 208.00 | 12,262,000 |
| 30 Jan 2024 | 214.50 | 216.50 | 210.50 | 212.00 | 212.00 | 8,471,000 |
| 29 Jan 2024 | 218.50 | 218.50 | 211.00 | 216.00 | 216.00 | 14,870,000 |
| 26 Jan 2024 | 207.00 | 220.00 | 206.00 | 217.00 | 217.00 | 33,281,000 |
| 25 Jan 2024 | 195.50 | 201.00 | 195.50 | 200.50 | 200.50 | 11,216,000 |
| 24 Jan 2024 | 195.50 | 200.00 | 193.50 | 193.50 | 193.50 | 6,089,000 |
| 23 Jan 2024 | 188.50 | 197.00 | 188.00 | 195.50 | 195.50 | 7,850,000 |
| 22 Jan 2024 | 188.50 | 191.00 | 186.00 | 187.50 | 187.50 | 3,853,000 |
| 19 Jan 2024 | 188.00 | 192.00 | 186.00 | 187.00 | 187.00 | 7,320,000 |
| 18 Jan 2024 | 183.50 | 187.50 | 183.00 | 185.00 | 185.00 | 4,866,000 |
| 17 Jan 2024 | 184.50 | 187.50 | 180.00 | 182.50 | 182.50 | 5,502,000 |
| 16 Jan 2024 | 186.00 | 187.00 | 183.00 | 186.00 | 186.00 | 3,148,000 |
| 15 Jan 2024 | 189.00 | 189.00 | 185.50 | 187.00 | 187.00 | 2,352,496 |
| 12 Jan 2024 | 187.50 | 189.00 | 185.50 | 187.50 | 187.50 | 2,711,000 |
| 11 Jan 2024 | 186.50 | 188.50 | 185.50 | 187.00 | 187.00 | 2,143,000 |
| 10 Jan 2024 | 189.50 | 190.00 | 183.00 | 187.00 | 187.00 | 5,538,000 |
| 09 Jan 2024 | 195.00 | 195.50 | 189.50 | 190.00 | 190.00 | 3,855,000 |
| 08 Jan 2024 | 190.00 | 198.00 | 190.00 | 192.00 | 192.00 | 5,755,000 |
| 05 Jan 2024 | 189.50 | 191.00 | 188.50 | 189.50 | 189.50 | 2,182,000 |
| 04 Jan 2024 | 189.00 | 190.50 | 187.00 | 188.00 | 188.00 | 2,286,000 |
| 03 Jan 2024 | 193.50 | 194.00 | 187.50 | 189.50 | 189.50 | 4,994,000 |
| 02 Jan 2024 | 197.50 | 199.00 | 193.50 | 195.00 | 195.00 | 3,551,000 |
| 29 Dec 2023 | 201.50 | 201.50 | 196.00 | 197.00 | 197.00 | 4,814,000 |
| 28 Dec 2023 | 202.00 | 202.50 | 199.50 | 201.50 | 201.50 | 5,630,000 |
| 27 Dec 2023 | 195.50 | 203.00 | 195.50 | 203.00 | 203.00 | 14,061,000 |
| 26 Dec 2023 | 198.50 | 199.00 | 193.00 | 193.50 | 193.50 | 5,324,000 |
| 25 Dec 2023 | 198.50 | 201.50 | 196.50 | 197.00 | 197.00 | 9,392,000 |
| 22 Dec 2023 | 183.50 | 199.00 | 183.00 | 197.00 | 197.00 | 22,329,000 |
| 21 Dec 2023 | 179.50 | 183.00 | 179.00 | 182.00 | 182.00 | 3,770,000 |
| 20 Dec 2023 | 178.50 | 181.50 | 178.00 | 181.00 | 181.00 | 3,259,000 |
| 19 Dec 2023 | 178.50 | 180.00 | 177.00 | 177.00 | 177.00 | 3,319,000 |
| 18 Dec 2023 | 180.00 | 180.00 | 177.50 | 178.50 | 178.50 | 3,001,000 |
| 15 Dec 2023 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | 11,723,000 |
| 14 Dec 2023 | 178.50 | 182.00 | 176.50 | 181.00 | 181.00 | 7,280,000 |
| 13 Dec 2023 | 176.00 | 177.00 | 175.50 | 176.50 | 176.50 | 2,292,000 |
| 12 Dec 2023 | 177.00 | 177.50 | 174.50 | 174.50 | 174.50 | 4,977,000 |
| 11 Dec 2023 | 176.50 | 178.50 | 176.00 | 176.00 | 176.00 | 4,324,000 |
| 08 Dec 2023 | 182.00 | 183.00 | 178.50 | 178.50 | 178.50 | 2,440,000 |
| 07 Dec 2023 | 179.00 | 181.50 | 177.50 | 180.50 | 180.50 | 3,108,000 |
| 06 Dec 2023 | 180.50 | 182.50 | 176.00 | 178.00 | 178.00 | 3,542,000 |
| 05 Dec 2023 | 179.50 | 182.50 | 178.50 | 179.00 | 179.00 | 3,109,000 |
| 04 Dec 2023 | 182.50 | 184.00 | 181.00 | 181.00 | 181.00 | 3,071,000 |
| 01 Dec 2023 | 183.00 | 184.50 | 179.50 | 180.50 | 180.50 | 4,190,000 |
| 30 Nov 2023 | 178.50 | 183.00 | 177.50 | 183.00 | 183.00 | 7,999,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.