EBM Technologies Incorporated(TW:8409)
NT$17.75+-0.45 (+3.20%)
TW:8409
EBM Technologies Incorporated historical prices
NT$17.75
At close:+-0.45 (+3.20%)
EBM Technologies Incorporated (8409) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 18.15 | 18.20 | 17.75 | 17.75 | 17.75 | +3.20% | 16,223 | 2.32 |
| Nov 09, 2026 | 17.15 | 18.20 | 17.15 | 18.20 | 18.20 | +5.81% | 3,215 | 0.46 |
| Nov 06, 2026 | 17.30 | 17.30 | 17.00 | 17.20 | 17.20 | -3.64% | 15,099 | 2.20 |
| Nov 05, 2026 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | -1.38% | 12,073 | 1.78 |
| Nov 04, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | +0.00% | 4,086 | 0.59 |
| Nov 03, 2026 | 18.15 | 18.15 | 18.05 | 18.10 | 18.10 | -0.28% | 6,080 | 0.88 |
| Nov 02, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | +0.55% | 1,006 | 0.14 |
| Oct 30, 2026 | 18.05 | 18.05 | 17.75 | 18.05 | 18.05 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | +0.28% | 3,204 | 0.46 |
| Oct 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00% | 1,002 | 0.14 |
| Oct 27, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.28% | 9,089 | 1.30 |
| Oct 26, 2026 | 18.05 | 18.10 | 18.05 | 18.05 | 18.05 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 18.05 | 18.10 | 18.05 | 18.05 | 18.05 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | -0.28% | 5,533 | 0.75 |
| Oct 21, 2026 | 18.10 | 18.15 | 18.10 | 18.10 | 18.10 | +0.00% | 6,626 | 0.91 |
| Oct 20, 2026 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | +0.00% | 11,511 | 1.56 |
| Oct 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | 1,440 | 0.19 |
| Oct 16, 2026 | 19.10 | 19.10 | 18.30 | 18.40 | 18.40 | +0.00% | 13,005 | 1.80 |
| Oct 15, 2026 | 18.30 | 18.45 | 18.30 | 18.40 | 18.40 | +1.94% | 10,023 | 1.36 |
| Oct 14, 2026 | 18.00 | 18.30 | 18.00 | 18.05 | 18.05 | +1.40% | 12,502 | 1.71 |
| Oct 13, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 17,006 | 2.33 |
| Oct 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 6,007 | 0.79 |
| Oct 07, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | +0.00% | 9,017 | 1.21 |
| Oct 06, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00% | 5,008 | 0.67 |
| Oct 05, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -0.28% | 9,007 | 1.20 |
| Oct 02, 2026 | 18.05 | 18.05 | 17.95 | 18.05 | 18.05 | +0.28% | 27,005 | 3.59 |
| Oct 01, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00% | 2,020 | 0.27 |
| Sep 30, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | +0.00% | 6,006 | 0.78 |
| Sep 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 7,014 | 0.89 |
| Sep 28, 2026 | 18.10 | 18.30 | 18.10 | 18.10 | 18.10 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 18.10 | 18.30 | 18.10 | 18.10 | 18.10 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 18.25 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 4,058 | 0.48 |
| Sep 23, 2026 | 18.10 | 18.35 | 18.10 | 18.30 | 18.30 | +1.67% | 6,004 | 0.69 |
| Sep 22, 2026 | 18.00 | 18.30 | 18.00 | 18.00 | 18.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -0.55% | 3,110 | 0.35 |
| Sep 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | +0.00% | 1,006 | 0.11 |
| Sep 17, 2026 | 18.15 | 18.15 | 18.10 | 18.10 | 18.10 | +0.28% | 5,008 | 0.54 |
| Sep 16, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.00% | 2,007 | 0.22 |
| Sep 15, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | +0.00% | 6,302 | 0.65 |
| Sep 14, 2026 | 17.95 | 18.10 | 17.90 | 18.05 | 18.05 | -0.28% | 5,080 | 0.52 |
| Sep 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 2,003 | 0.21 |
| Sep 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | 1,027 | 0.10 |
| Sep 09, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | +0.27% | 1,206 | 0.12 |
| Sep 08, 2026 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | +0.55% | 11,631 | 1.18 |
| Sep 07, 2026 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | +0.55% | 2,679 | 0.27 |
| Sep 04, 2026 | 18.30 | 18.30 | 18.05 | 18.05 | 18.05 | +0.00% | 4,044 | 0.41 |
| Sep 03, 2026 | 18.15 | 18.15 | 18.05 | 18.05 | 18.05 | -0.55% | 11,023 | 1.10 |
| Sep 02, 2026 | 18.15 | 18.45 | 18.15 | 18.15 | 18.15 | -0.82% | 9,004 | 0.88 |
