E-Chem Enterprise Corp(TW:7858)
120.50-1.50 (-1.23%)
TW:7858
E-Chem Enterprise Corp historical prices
120.50
At close:-1.50 (-1.23%)
E-Chem Enterprise Corp (7858) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 124.00 | 124.00 | 117.50 | 120.50 | 120.50 | -1.23% | 40,336 | 0.58 |
| Nov 10, 2026 | 125.00 | 127.00 | 119.50 | 122.00 | 122.00 | +1.67% | 67,669 | 0.97 |
| Nov 09, 2026 | 120.50 | 129.50 | 120.50 | 127.00 | 127.00 | +5.83% | 27,679 | 0.39 |
| Nov 06, 2026 | 123.50 | 123.50 | 110.00 | 120.00 | 120.00 | -6.25% | 133,709 | 1.91 |
| Nov 05, 2026 | 131.00 | 131.50 | 124.00 | 128.00 | 128.00 | -1.54% | 54,237 | 0.78 |
| Nov 04, 2026 | 135.50 | 140.00 | 127.00 | 130.00 | 130.00 | -3.70% | 49,057 | 0.70 |
| Nov 03, 2026 | 141.00 | 141.00 | 130.50 | 135.00 | 135.00 | -5.26% | 26,649 | 0.38 |
| Nov 02, 2026 | 136.00 | 142.50 | 135.00 | 142.50 | 142.50 | +5.17% | 19,887 | 0.28 |
| Oct 30, 2026 | 141.50 | 142.00 | 134.50 | 135.50 | 135.50 | -4.24% | 13,437 | 0.19 |
| Oct 29, 2026 | 148.50 | 149.50 | 139.50 | 141.50 | 141.50 | -4.39% | 33,551 | 0.46 |
| Oct 28, 2026 | 151.00 | 151.00 | 144.50 | 148.00 | 148.00 | +0.34% | 50,526 | 0.69 |
| Oct 27, 2026 | 152.00 | 153.00 | 146.50 | 147.50 | 147.50 | -2.64% | 79,817 | 1.10 |
| Oct 26, 2026 | 151.50 | 162.00 | 151.50 | 151.50 | 151.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 151.50 | 162.00 | 151.50 | 151.50 | 151.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 160.00 | 162.00 | 151.50 | 151.50 | 151.50 | -5.90% | 24,856 | 0.32 |
| Oct 21, 2026 | 156.00 | 164.50 | 155.00 | 161.00 | 161.00 | +5.92% | 20,014 | 0.25 |
| Oct 20, 2026 | 157.00 | 160.50 | 152.00 | 152.00 | 152.00 | -3.18% | 28,800 | 0.37 |
| Oct 19, 2026 | 160.50 | 161.00 | 152.50 | 157.00 | 157.00 | -1.57% | 40,022 | 0.51 |
| Oct 16, 2026 | 163.00 | 163.00 | 157.50 | 159.50 | 159.50 | -0.93% | 20,560 | 0.26 |
| Oct 15, 2026 | 163.00 | 164.00 | 154.50 | 161.00 | 161.00 | -2.13% | 65,657 | 0.84 |
| Oct 14, 2026 | 165.00 | 167.00 | 162.00 | 164.50 | 164.50 | +2.17% | 49,119 | 0.62 |
| Oct 13, 2026 | 171.00 | 171.00 | 157.50 | 161.00 | 161.00 | -8.78% | 145,501 | 1.88 |
| Oct 12, 2026 | 163.00 | 188.00 | 163.00 | 176.50 | 176.50 | +7.62% | 331,127 | 4.57 |
| Oct 09, 2026 | 164.00 | 170.00 | 162.00 | 164.00 | 164.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 165.00 | 170.00 | 162.00 | 164.00 | 164.00 | -1.80% | 196,296 | 2.73 |
| Oct 07, 2026 | 160.00 | 167.00 | 158.00 | 167.00 | 167.00 | +1.83% | 73,505 | 1.04 |
| Oct 06, 2026 | 165.50 | 165.50 | 160.00 | 164.00 | 164.00 | -0.61% | 74,608 | 1.06 |
| Oct 05, 2026 | 161.00 | 165.00 | 159.50 | 165.00 | 165.00 | +4.10% | 132,271 | 1.91 |
| Oct 02, 2026 | 156.00 | 164.00 | 154.00 | 158.50 | 158.50 | +1.60% | 97,841 | 1.41 |
| Oct 01, 2026 | 156.50 | 156.50 | 149.50 | 156.00 | 156.00 | -1.58% | 25,476 | 0.35 |
| Sep 30, 2026 | 158.00 | 161.00 | 155.00 | 158.50 | 158.50 | +0.63% | 58,399 | 0.79 |
| Sep 29, 2026 | 163.00 | 163.00 | 152.00 | 157.50 | 157.50 | -3.37% | 64,813 | 0.88 |
| Sep 28, 2026 | 163.00 | 164.00 | 144.00 | 163.00 | 163.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 163.00 | 164.00 | 144.00 | 163.00 | 163.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 145.00 | 164.00 | 144.00 | 163.00 | 163.00 | +9.40% | 182,319 | 2.47 |
| Sep 23, 2026 | 148.50 | 149.00 | 140.00 | 149.00 | 149.00 | +0.34% | 61,194 | 0.82 |
| Sep 22, 2026 | 142.00 | 154.50 | 141.50 | 148.50 | 148.50 | +5.69% | 67,067 | 0.89 |
| Sep 21, 2026 | 142.50 | 142.50 | 138.50 | 140.50 | 140.50 | -0.35% | 44,743 | 0.59 |
| Sep 18, 2026 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | +1.08% | 59,045 | 0.75 |
| Sep 17, 2026 | 143.00 | 143.00 | 135.50 | 139.50 | 139.50 | -2.45% | 45,747 | 0.57 |
| Sep 16, 2026 | 133.50 | 145.00 | 133.00 | 143.00 | 143.00 | +4.00% | 18,007 | 0.22 |
| Sep 15, 2026 | 140.00 | 140.50 | 134.00 | 137.50 | 137.50 | -4.51% | 74,743 | 0.94 |
| Sep 14, 2026 | 145.50 | 145.50 | 139.00 | 144.00 | 144.00 | 0.00% | 74,331 | 0.93 |
| Sep 11, 2026 | 148.00 | 148.00 | 143.00 | 144.00 | 144.00 | -3.36% | 28,364 | 0.34 |
| Sep 10, 2026 | 155.50 | 155.50 | 146.00 | 149.00 | 149.00 | -4.18% | 67,959 | 0.81 |
| Sep 09, 2026 | 159.50 | 159.50 | 153.50 | 155.50 | 155.50 | -2.51% | 47,389 | 0.56 |
| Sep 08, 2026 | 164.00 | 166.00 | 157.00 | 159.50 | 159.50 | -2.74% | 59,105 | 0.68 |
| Sep 07, 2026 | 161.00 | 166.50 | 159.00 | 164.00 | 164.00 | +1.86% | 51,637 | 0.59 |
| Sep 04, 2026 | 159.50 | 166.50 | 153.50 | 161.00 | 161.00 | -0.62% | 96,038 | 1.08 |
| Sep 03, 2026 | 147.50 | 174.00 | 147.50 | 162.00 | 162.00 | +9.83% | 299,228 | 3.48 |
