EmBestor Technology, Inc.(TW:7843)
72.00-6.40 (-8.16%)
TW:7843
EmBestor Technology, Inc. historical prices
72.00
At close:-6.40 (-8.16%)
EmBestor Technology, Inc. (7843) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.70 | 78.50 | 64.60 | 72.00 | 72.00 | -8.16% | 123,386 | 3.18 |
| Nov 10, 2026 | 75.80 | 80.50 | 75.80 | 78.40 | 78.40 | +6.09% | 62,797 | 1.64 |
| Nov 09, 2026 | 73.80 | 75.30 | 70.50 | 75.30 | 75.30 | +1.89% | 49,655 | 1.25 |
| Nov 06, 2026 | 76.00 | 77.50 | 62.70 | 73.90 | 73.90 | -7.16% | 190,773 | 4.87 |
| Nov 05, 2026 | 88.30 | 88.40 | 76.40 | 79.60 | 79.60 | -9.55% | 120,667 | 2.99 |
| Nov 04, 2026 | 94.30 | 94.30 | 85.10 | 88.00 | 88.00 | -7.17% | 86,097 | 2.13 |
| Nov 03, 2026 | 97.00 | 97.40 | 91.60 | 94.80 | 94.80 | -5.11% | 42,962 | 1.05 |
| Nov 02, 2026 | 99.20 | 99.90 | 99.00 | 99.90 | 99.90 | -0.10% | 12,103 | 0.29 |
| Oct 30, 2026 | 100.50 | 102.50 | 99.00 | 100.00 | 100.00 | -2.44% | 22,999 | 0.54 |
| Oct 29, 2026 | 103.50 | 104.00 | 100.50 | 102.50 | 102.50 | -0.97% | 21,876 | 0.51 |
| Oct 28, 2026 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | +0.98% | 27,693 | 0.62 |
| Oct 27, 2026 | 102.50 | 103.50 | 100.50 | 102.50 | 102.50 | +0.49% | 22,641 | 0.50 |
| Oct 26, 2026 | 102.00 | 102.50 | 99.60 | 102.00 | 102.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 102.00 | 102.50 | 99.60 | 102.00 | 102.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 102.50 | 104.50 | 100.00 | 102.00 | 102.00 | +1.49% | 29,469 | 0.58 |
| Oct 21, 2026 | 103.00 | 105.50 | 100.50 | 100.50 | 100.50 | -3.83% | 52,448 | 1.05 |
| Oct 20, 2026 | 104.00 | 105.50 | 102.00 | 104.50 | 104.50 | +0.48% | 23,213 | 0.47 |
| Oct 19, 2026 | 106.00 | 106.00 | 102.50 | 104.00 | 104.00 | -1.89% | 9,431 | 0.19 |
| Oct 16, 2026 | 108.00 | 108.50 | 103.00 | 106.00 | 106.00 | -1.85% | 26,493 | 0.52 |
| Oct 15, 2026 | 110.50 | 110.50 | 105.50 | 108.00 | 108.00 | -2.70% | 22,701 | 0.44 |
| Oct 14, 2026 | 113.00 | 114.50 | 107.50 | 111.00 | 111.00 | -0.89% | 38,822 | 0.74 |
| Oct 13, 2026 | 116.50 | 116.50 | 111.50 | 112.00 | 112.00 | -3.86% | 62,906 | 1.21 |
| Oct 12, 2026 | 117.50 | 117.50 | 114.50 | 116.50 | 116.50 | -0.43% | 4,929 | 0.09 |
| Oct 09, 2026 | 117.00 | 117.50 | 114.00 | 117.00 | 117.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 117.50 | 117.50 | 114.00 | 117.00 | 117.00 | -0.43% | 15,936 | 0.28 |
| Oct 07, 2026 | 113.50 | 118.50 | 110.00 | 117.50 | 117.50 | +3.98% | 86,214 | 1.54 |
| Oct 06, 2026 | 118.00 | 118.00 | 111.00 | 113.00 | 113.00 | -3.00% | 48,151 | 0.86 |
| Oct 05, 2026 | 117.50 | 118.00 | 114.00 | 116.50 | 116.50 | -0.85% | 38,325 | 0.68 |
| Oct 02, 2026 | 118.00 | 119.50 | 115.50 | 117.50 | 117.50 | 0.00% | 37,204 | 0.65 |
| Oct 01, 2026 | 114.00 | 119.50 | 112.00 | 117.50 | 117.50 | +3.07% | 70,156 | 1.18 |
| Sep 30, 2026 | 117.00 | 117.00 | 111.50 | 114.00 | 114.00 | -2.56% | 60,811 | 1.01 |
| Sep 29, 2026 | 113.50 | 121.00 | 113.50 | 117.00 | 117.00 | +3.08% | 84,748 | 1.37 |
| Sep 28, 2026 | 113.50 | 114.00 | 109.50 | 113.50 | 113.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 113.50 | 114.00 | 109.50 | 113.50 | 113.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 110.50 | 114.00 | 109.50 | 113.50 | 113.50 | +3.65% | 49,576 | 0.76 |
| Sep 23, 2026 | 111.00 | 111.50 | 107.50 | 109.50 | 109.50 | -0.45% | 30,168 | 0.45 |
| Sep 22, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 49,061 | 0.73 |
| Sep 21, 2026 | 108.00 | 111.50 | 107.50 | 111.00 | 111.00 | -0.45% | 8,835 | 0.13 |
| Sep 18, 2026 | 106.50 | 111.50 | 106.50 | 111.50 | 111.50 | +4.69% | 19,836 | 0.29 |
| Sep 17, 2026 | 106.50 | 106.50 | 103.50 | 106.50 | 106.50 | 0.00% | 20,414 | 0.29 |
| Sep 16, 2026 | 105.00 | 106.50 | 102.50 | 106.50 | 106.50 | +1.43% | 38,547 | 0.55 |
| Sep 15, 2026 | 103.50 | 106.50 | 102.50 | 105.00 | 105.00 | -1.41% | 18,214 | 0.26 |
| Sep 14, 2026 | 107.50 | 107.50 | 102.50 | 106.50 | 106.50 | -0.47% | 16,472 | 0.23 |
| Sep 11, 2026 | 110.00 | 110.00 | 103.50 | 107.00 | 107.00 | -2.73% | 63,873 | 0.88 |
| Sep 10, 2026 | 109.50 | 111.00 | 106.50 | 110.00 | 110.00 | +0.46% | 16,360 | 0.22 |
| Sep 09, 2026 | 111.50 | 112.00 | 106.50 | 109.50 | 109.50 | -1.35% | 34,826 | 0.46 |
| Sep 08, 2026 | 110.00 | 115.00 | 107.50 | 111.00 | 111.00 | -0.45% | 32,319 | 0.41 |
| Sep 07, 2026 | 114.50 | 115.00 | 110.50 | 111.50 | 111.50 | -1.76% | 31,550 | 0.39 |
| Sep 04, 2026 | 111.00 | 113.50 | 108.00 | 113.50 | 113.50 | +3.18% | 93,688 | 1.17 |
| Sep 03, 2026 | 106.50 | 111.00 | 105.50 | 110.00 | 110.00 | +3.29% | 63,289 | 0.77 |
