e-Ray Technology Co., Ltd.(TW:7932)
201.50-12.00 (-5.62%)
TW:7932
e-Ray Technology Co., Ltd. historical prices
201.50
At close:-12.00 (-5.62%)
e-Ray Technology Co., Ltd. (7932) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 210.00 | 210.00 | 189.00 | 201.50 | 201.50 | -5.62% | 236,753 | ― |
| Nov 10, 2026 | 198.50 | 239.00 | 198.50 | 213.50 | 213.50 | +6.75% | 399,025 | ― |
| Nov 09, 2026 | 202.50 | 206.00 | 184.50 | 195.00 | 195.00 | -2.50% | 208,849 | ― |
| Nov 06, 2026 | 201.00 | 208.00 | 166.50 | 200.00 | 200.00 | -1.96% | 277,107 | ― |
| Nov 05, 2026 | 227.00 | 227.00 | 199.00 | 204.00 | 204.00 | -12.07% | 205,326 | ― |
| Nov 04, 2026 | 244.50 | 252.50 | 195.00 | 232.00 | 232.00 | -5.11% | 340,242 | ― |
| Nov 03, 2026 | 270.50 | 271.00 | 232.50 | 244.50 | 244.50 | -12.21% | 224,633 | ― |
| Nov 02, 2026 | 270.50 | 289.00 | 260.50 | 278.50 | 278.50 | +0.36% | 84,586 | ― |
| Oct 30, 2026 | 295.00 | 300.00 | 252.50 | 277.50 | 277.50 | -8.26% | 240,898 | ― |
| Oct 29, 2026 | 340.00 | 340.00 | 286.00 | 302.50 | 302.50 | -10.90% | 256,038 | ― |
| Oct 28, 2026 | 316.00 | 351.50 | 316.00 | 339.50 | 339.50 | +7.61% | 89,905 | ― |
| Oct 27, 2026 | 353.50 | 354.00 | 315.50 | 315.50 | 315.50 | -7.34% | 194,359 | ― |
| Oct 26, 2026 | 340.50 | 380.50 | 325.00 | 340.50 | 340.50 | 0.00% | 0 | ― |
| Oct 23, 2026 | 340.50 | 380.50 | 325.00 | 340.50 | 340.50 | 0.00% | 0 | ― |
| Oct 22, 2026 | 380.50 | 380.50 | 325.00 | 340.50 | 340.50 | -10.51% | 219,211 | ― |
| Oct 21, 2026 | 382.00 | 392.50 | 368.50 | 380.50 | 380.50 | +2.15% | 59,986 | ― |
| Oct 20, 2026 | 385.00 | 385.00 | 370.50 | 372.50 | 372.50 | -2.36% | 168,649 | ― |
| Oct 19, 2026 | 401.50 | 401.50 | 358.00 | 381.50 | 381.50 | -4.98% | 228,801 | ― |
| Oct 16, 2026 | 395.50 | 404.50 | 385.00 | 401.50 | 401.50 | +1.65% | 115,118 | ― |
| Oct 15, 2026 | 388.00 | 401.50 | 377.00 | 395.00 | 395.00 | -1.74% | 204,419 | ― |
| Oct 14, 2026 | 404.50 | 404.50 | 387.00 | 402.00 | 402.00 | +3.21% | 184,341 | ― |
| Oct 13, 2026 | 410.00 | 411.50 | 382.00 | 389.50 | 389.50 | -6.03% | 267,992 | ― |
| Oct 12, 2026 | 429.00 | 429.00 | 399.00 | 414.50 | 414.50 | -3.38% | 177,955 | ― |
| Oct 09, 2026 | 429.00 | 478.00 | 409.50 | 429.00 | 429.00 | 0.00% | 0 | ― |
| Oct 08, 2026 | 438.50 | 478.00 | 409.50 | 429.00 | 429.00 | -2.17% | 267,122 | ― |
| Oct 07, 2026 | 454.50 | 465.50 | 422.00 | 438.50 | 438.50 | -2.56% | 275,635 | ― |
| Oct 06, 2026 | 474.50 | 474.50 | 437.00 | 450.00 | 450.00 | -5.16% | 199,844 | ― |
| Oct 05, 2026 | 467.50 | 499.50 | 452.00 | 474.50 | 474.50 | +1.50% | 434,869 | ― |
| Oct 02, 2026 | 414.00 | 480.00 | 408.00 | 467.50 | 467.50 | +12.92% | 774,190 | ― |
| Oct 01, 2026 | 409.50 | 416.00 | 384.50 | 414.00 | 414.00 | +1.60% | 416,556 | ― |
| Sep 30, 2026 | 410.00 | 421.00 | 396.00 | 407.50 | 407.50 | +0.12% | 141,243 | ― |
| Sep 29, 2026 | 420.00 | 426.50 | 400.50 | 407.00 | 407.00 | -0.85% | 165,007 | ― |
| Sep 28, 2026 | 410.50 | 426.50 | 410.50 | 410.50 | 410.50 | 0.00% | 0 | ― |
| Sep 25, 2026 | 410.50 | 426.50 | 410.50 | 410.50 | 410.50 | 0.00% | 0 | ― |
| Sep 24, 2026 | 420.00 | 426.50 | 410.50 | 410.50 | 410.50 | -3.53% | 87,460 | ― |
| Sep 23, 2026 | 434.50 | 435.00 | 403.50 | 425.50 | 425.50 | -2.07% | 155,543 | ― |
| Sep 22, 2026 | 422.00 | 442.00 | 418.50 | 434.50 | 434.50 | +3.08% | 219,041 | ― |
| Sep 21, 2026 | 430.00 | 440.50 | 411.50 | 421.50 | 421.50 | -5.70% | 302,982 | ― |
| Sep 18, 2026 | 462.00 | 472.50 | 380.00 | 447.00 | 447.00 | -3.14% | 1,401,461 | ― |
| Sep 17, 2026 | 497.00 | 497.00 | 447.00 | 461.50 | 461.50 | -7.14% | 243,772 | ― |
| Sep 16, 2026 | 474.00 | 497.50 | 460.00 | 497.00 | 497.00 | +4.63% | 99,599 | ― |
| Sep 15, 2026 | 516.00 | 516.00 | 459.00 | 475.00 | 475.00 | -4.52% | 273,334 | ― |
| Sep 14, 2026 | 516.00 | 531.00 | 480.00 | 497.50 | 497.50 | -0.70% | 192,682 | ― |
| Sep 11, 2026 | 544.00 | 544.00 | 487.50 | 501.00 | 501.00 | -7.90% | 215,378 | ― |
| Sep 10, 2026 | 572.00 | 591.00 | 500.00 | 544.00 | 544.00 | -4.90% | 611,930 | ― |
| Sep 09, 2026 | 502.00 | 607.00 | 488.00 | 572.00 | 572.00 | +14.40% | 1,244,613 | ― |
| Sep 08, 2026 | 400.00 | 510.00 | 380.00 | 500.00 | 500.00 | +21.51% | 1,176,659 | ― |
| Sep 07, 2026 | 404.50 | 422.50 | 380.00 | 411.50 | 411.50 | +1.73% | 627,890 | ― |
| Sep 04, 2026 | 378.00 | 417.00 | 373.00 | 404.50 | 404.50 | +7.15% | 1,055,808 | ― |
| Sep 03, 2026 | 361.50 | 393.00 | 348.50 | 377.50 | 377.50 | +4.43% | 891,664 | ― |
