Etica Battery INC.(TW:7890)
64.80+1.30 (+2.05%)
TW:7890
Etica Battery INC. historical prices
64.80
At close:+1.30 (+2.05%)
Etica Battery INC. (7890) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 63.50 | 64.80 | 63.50 | 64.80 | 64.80 | +2.05% | 1,161 | 0.27 |
| Nov 10, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -1.55% | 2,336 | 0.53 |
| Nov 09, 2026 | 64.50 | 64.50 | 61.40 | 64.20 | 64.20 | -0.47% | 7,041 | 1.62 |
| Nov 06, 2026 | 70.50 | 70.50 | 61.30 | 64.50 | 64.50 | -8.77% | 50,935 | 14.31 |
| Nov 05, 2026 | 71.40 | 74.40 | 70.70 | 70.70 | 70.70 | -4.85% | 13,956 | 3.81 |
| Nov 04, 2026 | 75.90 | 76.00 | 71.40 | 74.30 | 74.30 | -2.11% | 20,042 | 5.69 |
| Nov 03, 2026 | 80.00 | 80.00 | 73.50 | 75.90 | 75.90 | -5.01% | 21,163 | 6.20 |
| Nov 02, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.00% | 1,005 | 0.28 |
| Oct 30, 2026 | 79.90 | 79.90 | 76.20 | 79.90 | 79.90 | 0.00% | 4,004 | 1.01 |
| Oct 29, 2026 | 80.00 | 80.00 | 76.50 | 79.90 | 79.90 | -0.13% | 4,037 | 0.99 |
| Oct 28, 2026 | 80.00 | 80.00 | 76.60 | 80.00 | 80.00 | +1.27% | 1,002 | 0.23 |
| Oct 27, 2026 | 80.40 | 80.40 | 76.50 | 79.00 | 79.00 | -1.74% | 6,016 | 1.22 |
| Oct 26, 2026 | 80.40 | 80.40 | 77.10 | 80.40 | 80.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 80.40 | 80.40 | 77.10 | 80.40 | 80.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 77.10 | 80.40 | 77.10 | 80.40 | 80.40 | -0.12% | 3,001 | 0.55 |
| Oct 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.00% | 1 | 0.00 |
| Oct 20, 2026 | 80.20 | 80.50 | 78.10 | 80.50 | 80.50 | +0.50% | 3,243 | 0.57 |
| Oct 19, 2026 | 77.30 | 80.20 | 77.30 | 80.10 | 80.10 | -4.53% | 19,024 | 3.52 |
| Oct 16, 2026 | 83.90 | 83.90 | 79.90 | 83.90 | 83.90 | -0.12% | 6,002 | 1.11 |
| Oct 15, 2026 | 84.00 | 84.00 | 79.90 | 84.00 | 84.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 1 | 0.00 |
| Oct 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | +0.12% | 1 | 0.00 |
| Oct 12, 2026 | 83.90 | 83.90 | 81.70 | 83.90 | 83.90 | +1.08% | 3 | 0.00 |
| Oct 09, 2026 | 83.00 | 84.00 | 81.70 | 83.00 | 83.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 84.00 | 84.00 | 81.70 | 83.00 | 83.00 | -1.07% | 8,002 | 1.18 |
| Oct 07, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.00% | 2,000 | 0.30 |
| Oct 06, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.00% | 1,055 | 0.16 |
| Oct 05, 2026 | 81.70 | 83.90 | 81.70 | 83.90 | 83.90 | +2.69% | 3,001 | 0.43 |
| Oct 02, 2026 | 84.00 | 84.00 | 81.70 | 81.70 | 81.70 | -2.74% | 4,004 | 0.57 |
| Oct 01, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | +0.12% | 1 | 0.00 |
| Sep 30, 2026 | 84.00 | 84.00 | 81.80 | 83.90 | 83.90 | -0.12% | 4,501 | 0.64 |
| Sep 29, 2026 | 84.40 | 84.40 | 84.00 | 84.00 | 84.00 | -0.36% | 801 | 0.11 |
| Sep 28, 2026 | 84.30 | 84.30 | 81.70 | 84.30 | 84.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 84.30 | 84.30 | 81.70 | 84.30 | 84.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 84.30 | 84.30 | 81.70 | 84.30 | 84.30 | +0.36% | 2,461 | 0.34 |
| Sep 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 2,000 | 0.27 |
| Sep 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 1 | 0.00 |
| Sep 21, 2026 | 83.90 | 84.00 | 83.90 | 84.00 | 84.00 | +0.12% | 3,407 | 0.46 |
| Sep 18, 2026 | 84.00 | 84.00 | 80.20 | 83.90 | 83.90 | +4.22% | 724 | 0.10 |
| Sep 17, 2026 | 84.00 | 84.00 | 80.50 | 80.50 | 80.50 | -0.62% | 304 | 0.04 |
| Sep 16, 2026 | 83.90 | 84.00 | 81.00 | 81.00 | 81.00 | -3.46% | 2,631 | 0.34 |
| Sep 15, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.00% | 1 | 0.00 |
| Sep 14, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.00% | 1,550 | 0.20 |
| Sep 11, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.00% | 1,001 | 0.13 |
| Sep 10, 2026 | 83.10 | 83.90 | 83.10 | 83.90 | 83.90 | 0.00% | 252 | 0.03 |
| Sep 09, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.00% | 1 | 0.00 |
| Sep 08, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | +2.44% | 20 | 0.00 |
| Sep 07, 2026 | 80.30 | 82.00 | 80.30 | 81.90 | 81.90 | +2.38% | 13,001 | 1.61 |
| Sep 04, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.32% | 1,000 | 0.12 |
| Sep 03, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 5,800 | 0.71 |
