Entire Technology Co Ltd(TW:6775)
NT$28.60-0.20 (-0.69%)
TW:6775
Entire Technology Co Ltd historical prices
NT$28.60
At close:-0.20 (-0.69%)
Entire Technology Co Ltd (6775) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.80 | 29.10 | 27.85 | 28.60 | 28.60 | -0.69% | 117,927 | 0.36 |
| Nov 10, 2026 | 30.10 | 31.05 | 28.65 | 28.80 | 28.80 | +3.60% | 119,643 | 0.36 |
| Nov 09, 2026 | 28.00 | 30.85 | 28.00 | 30.10 | 30.10 | +8.27% | 131,000 | 0.40 |
| Nov 06, 2026 | 28.60 | 28.60 | 26.20 | 27.80 | 27.80 | -3.14% | 263,732 | 0.81 |
| Nov 05, 2026 | 28.80 | 29.35 | 28.40 | 28.70 | 28.70 | -0.35% | 286,250 | 0.88 |
| Nov 04, 2026 | 29.90 | 29.90 | 27.80 | 28.80 | 28.80 | -1.54% | 289,745 | 0.90 |
| Nov 03, 2026 | 32.40 | 32.40 | 28.90 | 29.25 | 29.25 | -9.72% | 327,612 | 1.02 |
| Nov 02, 2026 | 32.30 | 33.00 | 31.50 | 32.40 | 32.40 | +0.93% | 84,723 | 0.26 |
| Oct 30, 2026 | 33.15 | 33.50 | 31.60 | 32.10 | 32.10 | -3.89% | 214,709 | 0.67 |
| Oct 29, 2026 | 35.50 | 35.50 | 32.90 | 33.40 | 33.40 | -4.98% | 353,836 | 1.11 |
| Oct 28, 2026 | 36.00 | 36.15 | 35.00 | 35.15 | 35.15 | -1.54% | 219,240 | 0.69 |
| Oct 27, 2026 | 36.90 | 37.00 | 35.30 | 35.70 | 35.70 | -2.33% | 251,386 | 0.79 |
| Oct 26, 2026 | 36.55 | 37.20 | 36.50 | 36.55 | 36.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 36.55 | 37.20 | 36.50 | 36.55 | 36.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 37.05 | 37.20 | 36.50 | 36.55 | 36.55 | -2.66% | 186,010 | 0.56 |
| Oct 21, 2026 | 37.55 | 38.15 | 36.90 | 37.55 | 37.55 | +0.13% | 116,286 | 0.35 |
| Oct 20, 2026 | 37.70 | 38.00 | 37.25 | 37.50 | 37.50 | +0.40% | 160,151 | 0.49 |
| Oct 19, 2026 | 38.70 | 38.70 | 36.00 | 37.35 | 37.35 | -4.23% | 235,856 | 0.72 |
| Oct 16, 2026 | 37.65 | 39.80 | 37.45 | 39.00 | 39.00 | +4.42% | 193,013 | 0.58 |
| Oct 15, 2026 | 39.15 | 39.15 | 36.70 | 37.35 | 37.35 | -4.60% | 288,160 | 0.85 |
| Oct 14, 2026 | 39.05 | 39.90 | 38.75 | 39.15 | 39.15 | -0.25% | 122,240 | 0.36 |
| Oct 13, 2026 | 39.20 | 39.40 | 38.50 | 39.25 | 39.25 | -0.13% | 165,332 | 0.49 |
| Oct 12, 2026 | 39.90 | 39.95 | 39.15 | 39.30 | 39.30 | -0.51% | 152,753 | 0.45 |
| Oct 09, 2026 | 39.50 | 40.50 | 39.30 | 39.50 | 39.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.40 | 40.50 | 39.30 | 39.50 | 39.50 | +0.77% | 114,405 | 0.32 |
| Oct 07, 2026 | 39.80 | 39.80 | 39.00 | 39.20 | 39.20 | -0.76% | 209,650 | 0.58 |
| Oct 06, 2026 | 39.80 | 40.40 | 39.40 | 39.50 | 39.50 | -1.37% | 260,797 | 0.73 |
| Oct 05, 2026 | 41.45 | 41.80 | 39.80 | 40.05 | 40.05 | -3.26% | 242,959 | 0.66 |
| Oct 02, 2026 | 41.50 | 42.25 | 41.10 | 41.40 | 41.40 | -0.24% | 156,735 | 0.40 |
| Oct 01, 2026 | 42.00 | 42.85 | 41.40 | 41.50 | 41.50 | -1.07% | 254,839 | 0.65 |
| Sep 30, 2026 | 42.65 | 43.15 | 41.40 | 41.95 | 41.95 | -1.64% | 263,993 | 0.68 |
| Sep 29, 2026 | 39.90 | 43.90 | 38.70 | 42.65 | 42.65 | +7.97% | 801,900 | 2.11 |
| Sep 28, 2026 | 39.50 | 40.10 | 39.15 | 39.50 | 39.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.50 | 40.10 | 39.15 | 39.50 | 39.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39.35 | 40.10 | 39.15 | 39.50 | 39.50 | -1.25% | 140,258 | 0.36 |
| Sep 23, 2026 | 39.50 | 40.00 | 38.55 | 40.00 | 40.00 | 0.00% | 215,154 | 0.55 |
| Sep 22, 2026 | 39.75 | 40.20 | 39.65 | 40.00 | 40.00 | -0.12% | 118,646 | 0.30 |
| Sep 21, 2026 | 39.90 | 40.20 | 39.15 | 40.05 | 40.05 | +0.63% | 344,276 | 0.87 |
| Sep 18, 2026 | 39.70 | 40.15 | 39.35 | 39.80 | 39.80 | -0.50% | 106,906 | 0.27 |
| Sep 17, 2026 | 39.00 | 40.95 | 38.75 | 40.00 | 40.00 | +2.56% | 228,266 | 0.57 |
| Sep 16, 2026 | 38.35 | 39.90 | 38.35 | 39.00 | 39.00 | +0.13% | 152,873 | 0.38 |
| Sep 15, 2026 | 39.85 | 39.85 | 38.35 | 38.95 | 38.95 | -4.88% | 124,840 | 0.30 |
| Sep 14, 2026 | 40.00 | 40.95 | 37.85 | 40.95 | 40.95 | +1.99% | 348,073 | 0.85 |
| Sep 11, 2026 | 40.00 | 40.15 | 38.35 | 40.15 | 40.15 | -0.86% | 268,811 | 0.65 |
| Sep 10, 2026 | 40.85 | 41.00 | 40.00 | 40.50 | 40.50 | -1.58% | 163,478 | 0.39 |
| Sep 09, 2026 | 41.45 | 42.50 | 40.50 | 41.15 | 41.15 | -1.91% | 436,676 | 1.04 |
| Sep 08, 2026 | 44.60 | 45.10 | 41.25 | 41.95 | 41.95 | -5.84% | 962,157 | 2.36 |
| Sep 07, 2026 | 39.50 | 46.30 | 38.60 | 44.55 | 44.55 | +13.94% | 1,404,997 | 3.55 |
| Sep 04, 2026 | 41.00 | 41.25 | 38.50 | 39.10 | 39.10 | -3.34% | 668,549 | 1.71 |
| Sep 03, 2026 | 43.55 | 45.25 | 39.85 | 40.45 | 40.45 | -8.07% | 964,288 | 2.49 |
