Taipei Exchange - Delayed Quote
TWD
E Ink Holdings Inc. (8069.TWO)
154.00
+5.00
(+3.36%)
As of 12:30:22 PM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
149.00
155.50
148.50
153.50
153.50
4,446,640
Oct 30, 2026
149.50
151.00
147.00
149.00
149.00
6,549,403
Oct 29, 2026
156.00
157.00
153.00
153.00
153.00
4,621,643
Oct 28, 2026
159.00
160.00
155.00
156.00
156.00
5,065,237
Oct 27, 2026
156.00
162.00
155.00
157.00
157.00
10,768,979
Oct 23, 2026
153.50
153.50
153.50
153.50
153.50
-
Oct 22, 2026
156.50
158.50
153.50
153.50
153.50
5,877,325
Oct 21, 2026
157.50
158.50
155.00
155.50
155.50
5,379,069
Oct 20, 2026
157.00
158.50
154.00
156.00
156.00
6,062,051
Oct 19, 2026
152.50
157.50
151.50
157.00
157.00
9,346,679
Oct 16, 2026
149.00
158.00
149.00
155.00
155.00
13,554,587
Oct 15, 2026
148.50
152.00
146.00
146.50
146.50
7,964,499
Oct 14, 2026
147.50
152.50
147.00
151.50
151.50
8,295,370
Oct 13, 2026
147.50
149.00
143.50
147.50
147.50
7,208,647
Oct 12, 2026
145.50
150.50
143.50
149.00
149.00
7,747,575
Oct 8, 2026
145.00
147.00
144.00
144.00
144.00
3,369,935
Oct 7, 2026
149.00
149.00
145.00
145.00
145.00
6,359,930
Oct 6, 2026
147.00
151.50
145.00
149.00
149.00
10,655,262
Oct 5, 2026
144.50
148.00
143.50
146.50
146.50
7,379,484
Oct 2, 2026
146.00
146.00
142.50
143.50
143.50
5,671,622
Oct 1, 2026
144.00
145.00
143.50
144.00
144.00
4,030,950
Sep 30, 2026
145.00
146.50
143.50
144.00
144.00
5,388,555
Sep 29, 2026
141.00
144.50
138.50
142.50
142.50
8,389,267
Sep 24, 2026
143.50
146.00
142.50
146.00
146.00
5,382,915
Sep 23, 2026
146.50
148.00
144.00
144.00
144.00
5,698,698
Sep 22, 2026
146.00
147.00
144.00
145.00
145.00
5,606,384
Sep 21, 2026
147.00
148.00
144.00
144.50
144.50
5,232,927
Sep 18, 2026
147.00
147.00
143.50
146.50
146.50
10,045,760
Sep 17, 2026
149.00
151.00
145.50
145.50
145.50
5,035,610
Sep 16, 2026
147.00
149.00
146.50
148.00
148.00
3,875,557
Sep 15, 2026
145.50
149.00
144.50
146.00
146.00
3,739,012
Sep 14, 2026
145.00
148.00
143.00
145.50
145.50
3,962,463
Sep 11, 2026
145.00
148.00
144.00
146.00
146.00
3,454,606
Sep 10, 2026
149.00
149.50
146.50
147.00
147.00
4,186,323
Sep 9, 2026
149.50
153.50
149.50
149.50
149.50
5,588,573
Sep 8, 2026
153.00
153.00
147.00
147.00
147.00
5,139,951
Sep 7, 2026
149.50
152.50
147.00
150.50
150.50
4,513,505
Sep 4, 2026
151.00
151.50
148.50
148.50
148.50
5,255,938
Sep 3, 2026
155.00
155.50
147.00
147.00
147.00
9,280,747
Sep 2, 2026
158.50
159.00
154.50
154.50
154.50
4,872,701
Sep 1, 2026
154.00
160.00
154.00
158.00
158.00
8,271,050
Aug 31, 2026
159.50
159.50
153.00
156.50
156.50
12,191,228
Aug 28, 2026
160.00
162.50
159.00
160.50
160.50
5,136,015
Aug 27, 2026
161.50
162.00
159.00
159.00
159.00
6,073,950
Aug 26, 2026
159.50
162.00
159.50
160.00
160.00
4,113,704
Aug 25, 2026
157.50
159.00
155.00
158.50
158.50
3,396,312
Aug 24, 2026
161.50
162.50
158.50
158.50
158.50
4,122,209
Aug 21, 2026
162.00
163.00
160.00
160.50
160.50
4,898,533
Aug 20, 2026
161.00
166.00
159.00
163.00
163.00
7,892,537
Aug 19, 2026
153.50
161.50
153.00
161.00
161.00
8,517,087
Aug 18, 2026
162.50
162.50
156.50
157.50
157.50
8,973,598
Aug 17, 2026
164.00
165.00
161.00
162.50
162.50
10,547,552
Aug 14, 2026
160.50
168.50
158.50
165.50
165.50
19,501,992
Aug 13, 2026
167.50
173.00
164.00
171.00
171.00
12,682,001
Aug 12, 2026
165.00
167.00
160.00
166.00
166.00
8,708,992
Aug 11, 2026
169.50
170.00
164.50
165.00
165.00
17,230,618
Aug 10, 2026
176.50
178.50
176.50
176.50
176.50
14,420,886
Aug 7, 2026
195.00
208.50
195.00
196.00
196.00
17,048,362
Aug 6, 2026
193.50
204.00
192.00
196.00
196.00
12,526,696
Aug 5, 2026
200.00
204.50
195.50
195.50
195.50
11,525,709
Aug 4, 2026
188.00
201.00
185.00
197.50
197.50
9,269,244
Aug 3, 2026
186.00
191.50
179.00
189.00
189.00
7,349,466
Jul 31, 2026
191.00
194.50
184.50
189.00
189.00
9,781,658
Jul 30, 2026
178.00
190.00
173.50
182.00
182.00
9,088,021
Jul 29, 2026
177.50
189.00
174.00
179.00
179.00
12,802,107
Jul 28, 2026
180.00
180.00
173.00
173.00
173.00
4,006,726
Jul 27, 2026
194.50
194.50
182.00
184.50
184.50
5,114,775
Jul 24, 2026
190.50
195.50
188.50
191.00
191.00
6,479,490
Jul 23, 2026
194.00
195.50
188.50
192.00
192.00
7,410,569
Jul 22, 2026
192.00
198.00
187.50
194.50
194.50
13,286,914
Jul 21, 2026
176.00
193.00
175.50
193.00
193.00
5,766,350
Jul 20, 2026
5.888207
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
177.50
178.00
172.50
175.50
175.50
6,211,608
Jul 17, 2026
181.00
191.50
180.00
181.50
175.61
8,162,396
Jul 16, 2026
186.00
188.50
182.00
184.00
178.03
5,764,479
Jul 15, 2026
194.00
195.00
188.50
188.50
182.38
6,927,261
Jul 14, 2026
196.00
196.50
184.50
193.50
187.22
7,147,091
Jul 13, 2026
206.00
207.00
196.00
196.00
189.64
3,989,841
Jul 9, 2026
201.50
208.00
198.00
200.50
194.00
5,327,414
Jul 8, 2026
199.50
202.50
195.50
199.00
192.54
4,439,234
Jul 7, 2026
205.50
209.50
198.50
198.50
192.06
7,593,756
Jul 6, 2026
215.00
215.00
205.50
205.50
198.83
8,161,511
Jul 3, 2026
207.00
215.50
206.50
212.50
205.61
10,198,202
Jul 2, 2026
205.00
222.00
201.50
205.50
198.83
15,507,548
Jul 1, 2026
214.50
221.00
204.00
204.00
197.38
13,027,885
Jun 30, 2026
228.00
232.00
209.50
214.50
207.54
27,187,743
Jun 29, 2026
204.00
214.50
203.50
214.50
207.54
6,472,652
Jun 26, 2026
193.50
205.50
192.50
195.00
188.67
11,323,644
Jun 25, 2026
197.00
198.00
192.50
196.50
190.13
4,440,773
Jun 24, 2026
194.50
199.50
191.50
196.50
190.13
3,810,917
Jun 23, 2026
203.00
204.50
195.00
196.00
189.64
4,760,618
Jun 22, 2026
212.50
213.00
202.00
203.00
196.41
6,264,027
Jun 18, 2026
200.00
211.50
200.00
204.00
197.38
10,907,179
Jun 17, 2026
193.50
199.00
190.50
198.50
192.06
5,057,578
Jun 16, 2026
203.00
204.50
194.00
194.50
188.19
7,557,205
Jun 15, 2026
200.00
202.00
196.50
200.50
194.00
6,390,289
Jun 12, 2026
198.00
200.50
194.50
196.00
189.64
5,389,122
Jun 11, 2026
190.50
193.50
183.00
190.50
184.32
9,629,303
Jun 10, 2026
197.00
203.50
191.00
191.00
184.80
6,797,975
Jun 9, 2026
204.00
207.00
194.00
201.50
194.96
10,525,613
Jun 8, 2026
193.00
199.50
193.00
198.50
192.06
10,650,626
Jun 5, 2026
212.00
222.00
210.50
214.00
207.06
9,344,315
Jun 4, 2026
224.00
228.00
214.50
214.50
207.54
8,384,323
Jun 3, 2026
229.50
236.00
223.00
227.50
220.12
8,360,994
Jun 2, 2026
223.50
227.00
216.00
224.00
216.73
6,803,337
Jun 1, 2026
220.50
228.50
212.50
225.00
217.70
8,598,755
May 29, 2026
240.00
243.00
220.00
220.00
212.86
26,349,625
May 28, 2026
245.00
251.00
228.50
233.00
225.44
5,912,056
May 27, 2026
242.00
251.00
240.00
249.00
240.92
6,740,867
May 26, 2026
237.00
237.00
229.50
235.00
227.38
4,338,584
May 25, 2026
229.00
235.50
222.00
235.00
227.38
5,241,223
May 22, 2026
228.50
229.50
224.00
224.00
216.73
4,474,584
May 21, 2026
232.00
236.00
228.00
230.50
223.02
5,266,050
May 20, 2026
222.50
230.00
218.50
230.00
222.54
7,078,469
May 19, 2026
225.00
225.00
213.00
222.00
214.80
7,147,459
May 18, 2026
213.00
220.00
207.50
219.00
211.90
5,159,787
May 15, 2026
226.00
226.00
208.00
210.00
203.19
9,129,457
May 14, 2026
217.00
231.00
208.50
226.00
218.67
51,163,333
May 13, 2026
208.00
215.00
204.50
215.00
208.02
37,746,869
May 12, 2026
195.50
195.50
188.50
195.50
189.16
60,988,227
May 11, 2026
178.00
178.00
178.00
178.00
172.23
5,136,062
May 8, 2026
153.00
165.00
149.50
162.00
156.74
22,687,089
May 7, 2026
146.50
157.00
145.00
153.00
148.04
14,795,261
May 6, 2026
141.50
151.50
141.00
145.50
140.78
15,737,304
May 5, 2026
140.00
140.50
137.50
139.50
134.97
6,394,785
May 4, 2026
138.50
141.50
135.00
140.00
135.46
10,027,184
Apr 30, 2026
139.50
142.00
137.50
137.50
133.04
7,438,692
Apr 29, 2026
140.50
142.00
138.00
139.50
134.97
5,276,935
Apr 28, 2026
142.00
143.00
140.00
140.00
135.46
5,283,287
Apr 27, 2026
144.00
144.00
140.00
141.00
136.43
6,032,526
Apr 24, 2026
148.50
149.00
143.50
144.00
139.33
5,244,275
Apr 23, 2026
162.50
162.50
146.00
147.00
142.23
15,537,146
Apr 22, 2026
153.00
163.50
152.00
159.00
153.84
9,212,127
Apr 21, 2026
157.00
158.00
151.50
154.00
149.00
7,629,635
Apr 20, 2026
157.50
158.50
156.00
158.00
152.87
5,341,289
Apr 17, 2026
155.50
157.50
153.50
155.00
149.97
3,901,165
Apr 16, 2026
151.00
155.00
149.50
155.00
149.97
5,850,874
Apr 15, 2026
151.50
154.00
150.00
150.50
145.62
5,429,586
Apr 14, 2026
149.50
151.00
148.50
150.00
145.13
4,193,964
Apr 13, 2026
143.00
149.50
143.00
148.00
143.20
6,409,430
Apr 10, 2026
145.50
146.50
143.00
143.00
138.36
4,456,827
Apr 9, 2026
150.50
150.50
143.00
144.00
139.33
6,586,053
Apr 8, 2026
146.00
149.00
145.00
148.50
143.68
4,839,503
Apr 7, 2026
144.00
145.50
141.00
142.50
137.88
2,916,458
Apr 2, 2026
145.00
145.00
140.00
142.00
137.39
4,570,722
Apr 1, 2026
141.00
145.00
140.00
144.00
139.33
4,053,063
Mar 31, 2026
140.00
142.00
136.00
136.50
132.07
6,951,094
Mar 30, 2026
142.00
143.00
140.00
140.50
135.94
8,127,373
Mar 27, 2026
144.50
146.00
142.00
146.00
141.26
3,790,941
Mar 26, 2026
149.00
149.50
144.00
144.00
139.33
3,605,867
Mar 25, 2026
146.00
148.50
145.00
147.00
142.23
3,577,774
Mar 24, 2026
146.00
147.50
140.50
142.00
137.39
5,143,695
Mar 23, 2026
147.50
147.50
143.50
143.50
138.84
6,154,260
Mar 20, 2026
145.00
151.00
144.00
150.50
145.62
9,697,874
Mar 19, 2026
147.50
148.00
143.00
143.50
138.84
10,184,375
Mar 18, 2026
150.50
152.50
148.00
148.50
143.68
7,468,170
Mar 17, 2026
151.00
152.50
147.00
150.00
145.13
10,151,158
Mar 16, 2026
152.50
155.50
149.00
149.00
144.17
10,571,461
Mar 13, 2026
152.50
155.50
151.00
152.50
147.55
14,597,661
Mar 12, 2026
162.00
162.50
157.00
159.00
153.84
8,818,871
Mar 11, 2026
161.00
164.50
160.50
162.00
156.74
4,722,216
Mar 10, 2026
158.00
160.00
155.50
159.00
153.84
5,347,871
Mar 9, 2026
150.50
158.50
150.50
155.00
149.97
8,347,746
Mar 6, 2026
167.50
170.00
164.50
165.00
159.65
5,606,309
Mar 5, 2026
160.00
168.00
158.50
166.00
160.61
13,803,220
Mar 4, 2026
168.00
170.00
153.50
153.50
148.52
23,444,193
Mar 3, 2026
180.50
184.00
170.50
170.50
164.97
11,126,510
Mar 2, 2026
182.50
187.50
181.50
184.00
178.03
6,753,274
Feb 26, 2026
192.00
193.00
187.00
187.00
180.93
9,576,058
Feb 25, 2026
185.50
191.00
185.50
190.00
183.84
9,685,883
Feb 24, 2026
190.50
192.00
185.00
185.50
179.48
7,375,622
Feb 23, 2026
193.00
193.00
187.00
191.00
184.80
7,388,411
Feb 11, 2026
186.00
193.50
184.00
189.50
183.35
8,836,203
Feb 10, 2026
179.00
191.00
179.00
185.00
179.00
11,798,296
Feb 9, 2026
175.00
178.00
175.00
175.50
169.81
4,971,954
Feb 6, 2026
173.50
174.50
170.50
172.50
166.90
3,324,995
Feb 5, 2026
173.00
178.00
172.00
173.50
167.87
3,583,466
Feb 4, 2026
169.50
174.50
169.50
173.50
167.87
2,171,696
Feb 3, 2026
173.50
174.00
168.50
170.50
164.97
5,503,861
Feb 2, 2026
173.50
173.50
171.00
171.50
165.94
2,522,724
Jan 30, 2026
176.00
176.50
171.50
175.00
169.32
6,320,077
Jan 29, 2026
180.50
182.00
175.00
176.50
170.77
5,648,178
Jan 28, 2026
179.50
183.50
178.50
180.50
174.64
3,810,309
Jan 27, 2026
181.50
183.00
178.50
179.50
173.68
4,495,757
Jan 26, 2026
183.00
183.50
179.50
181.00
175.13
4,608,022
Jan 23, 2026
186.00
186.50
178.50
180.50
174.64
8,042,966
Jan 22, 2026
176.00
181.50
174.00
180.50
174.64
8,758,944
Jan 21, 2026
173.50
175.50
170.50
172.00
166.42
5,998,067
Jan 20, 2026
176.50
182.00
175.50
176.50
170.77
5,749,389
Jan 19, 2026
174.50
176.50
174.00
176.00
170.29
3,080,524
Jan 16, 2026
173.00
175.00
171.00
174.50
168.84
5,383,997
Jan 15, 2026
176.00
176.50
172.50
173.00
167.39
3,128,436
Jan 14, 2026
175.00
177.50
174.50
175.50
169.81
3,438,174
Jan 13, 2026
178.00
180.50
174.00
174.50
168.84
4,261,873
Jan 12, 2026
172.00
177.50
171.00
177.50
171.74
5,644,908
Jan 9, 2026
173.00
174.50
169.50
170.50
164.97
8,724,427
Jan 8, 2026
180.00
181.00
173.50
173.50
167.87
8,679,824
Jan 7, 2026
183.50
184.50
180.50
180.50
174.64
7,503,249
Jan 6, 2026
193.00
193.50
187.00
187.00
180.93
6,105,984
Jan 5, 2026
201.00
201.00
192.00
193.00
186.74
9,507,382
Jan 2, 2026
197.50
201.50
192.00
201.00
194.48
9,567,527
Dec 31, 2025
195.50
198.00
191.00
198.00
191.58
8,785,049
Dec 30, 2025
187.50
196.00
185.50
195.00
188.67
6,955,839
Dec 29, 2025
189.00
191.50
188.50
189.00
182.87
1,763,381
Dec 26, 2025
189.50
189.50
185.50
188.50
182.38
1,389,836
Dec 24, 2025
189.00
192.00
187.00
187.50
181.42
2,720,780
Dec 23, 2025
189.50
189.50
186.00
187.00
180.93
1,614,154
Dec 22, 2025
186.00
188.00
183.50
187.50
181.42
2,232,390
Dec 19, 2025
181.50
185.50
180.50
185.50
179.48
2,737,632
Dec 18, 2025
183.00
184.00
180.00
180.50
174.64
1,738,919
Dec 17, 2025
183.50
188.00
182.50
184.00
178.03
3,167,480
Dec 16, 2025
188.00
189.00
180.00
181.50
175.61
3,857,194
Dec 15, 2025
183.50
189.00
182.00
187.00
180.93
2,831,107
Dec 12, 2025
188.00
190.00
187.00
187.00
180.93
1,823,535
Dec 11, 2025
191.00
191.50
187.00
187.50
181.42
2,980,299
Dec 10, 2025
187.00
194.00
185.50
191.00
184.80
5,397,032
Dec 9, 2025
188.00
189.50
183.00
185.50
179.48
6,542,772
Dec 8, 2025
190.00
191.50
185.50
189.50
183.35
3,681,944
Dec 5, 2025
188.50
192.00
188.00
188.00
181.90
2,471,142
Dec 4, 2025
189.50
191.50
188.50
190.00
183.84
2,518,554
Dec 3, 2025
192.00
193.00
187.50
188.00
181.90
5,414,100
Dec 2, 2025
194.00
195.00
190.50
192.00
185.77
3,191,743
Dec 1, 2025
194.00
197.00
193.00
195.00
188.67
3,402,611
Nov 28, 2025
195.00
195.00
192.00
192.00
185.77
3,021,195
Nov 27, 2025
195.00
196.00
190.50
193.50
187.22
3,852,896
Nov 26, 2025
193.50
197.50
191.00
194.50
188.19
4,863,835
Nov 25, 2025
190.50
193.50
188.50
193.50
187.22
6,779,199
Nov 24, 2025
200.00
201.50
188.50
191.00
184.80
18,912,514
Nov 21, 2025
187.00
201.50
186.00
196.50
190.13
29,842,154
Nov 20, 2025
185.50
185.50
185.50
185.50
179.48
4,695,441
Nov 19, 2025
171.50
173.00
167.50
169.00
163.52
5,923,696
Nov 18, 2025
172.50
174.50
171.00
171.00
165.45
6,385,619
Nov 17, 2025
182.00
184.00
175.00
175.00
169.32
5,965,797
Nov 14, 2025
180.00
181.50
178.50
180.00
174.16
3,669,172
Nov 13, 2025
183.00
185.00
182.50
183.50
177.55
4,033,829
Nov 12, 2025
182.50
185.00
180.00
181.50
175.61
6,632,259
Nov 11, 2025
185.00
188.00
181.50
181.50
175.61
7,108,549
Nov 10, 2025
199.50
199.50
185.00
185.00
179.00
12,938,773
Nov 7, 2025
203.00
205.00
199.00
201.50
194.96
4,921,755
Nov 6, 2025
206.50
207.50
203.50
205.00
198.35
2,886,225
Nov 5, 2025
204.00
205.50
202.00
204.50
197.87
3,540,069
Nov 4, 2025
211.50
216.50
206.50
207.00
200.28
5,065,349
Nov 3, 2025
212.00
216.00
208.50
209.50
202.70
4,835,295
