E Ink Holdings Inc. (TPEX:8069)
Taiwan
· Delayed Price · Currency is TWD 188.00
-2.00 (-1.05%)
At close: Dec 5, 2025
E Ink Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.50 | 192.00 | 188.00 | 188.00 | 188.00 | -1.05% | 2,513,355 |
| Dec 4, 2025 | 189.50 | 191.50 | 188.50 | 190.00 | 190.00 | 1.06% | 2,538,074 |
| Dec 3, 2025 | 192.00 | 193.00 | 187.50 | 188.00 | 188.00 | -2.08% | 5,495,140 |
| Dec 2, 2025 | 194.00 | 195.00 | 190.50 | 192.00 | 192.00 | -1.54% | 3,226,293 |
| Dec 1, 2025 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 1.56% | 3,439,331 |
| Nov 28, 2025 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | -0.78% | 3,057,688 |
| Nov 27, 2025 | 195.00 | 196.00 | 190.50 | 193.50 | 193.50 | -0.51% | 3,910,651 |
| Nov 26, 2025 | 193.50 | 197.50 | 191.00 | 194.50 | 194.50 | 0.52% | 4,936,031 |
| Nov 25, 2025 | 190.50 | 193.50 | 188.50 | 193.50 | 193.50 | 1.31% | 6,845,258 |
| Nov 24, 2025 | 200.00 | 201.50 | 188.50 | 191.00 | 191.00 | -2.80% | 19,043,700 |
| Nov 21, 2025 | 187.00 | 201.50 | 186.00 | 196.50 | 196.50 | 5.93% | 30,052,450 |
| Nov 20, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 9.76% | 4,736,870 |
| Nov 19, 2025 | 171.50 | 173.00 | 167.50 | 169.00 | 169.00 | -1.17% | 6,026,079 |
| Nov 18, 2025 | 172.50 | 174.50 | 171.00 | 171.00 | 171.00 | -2.29% | 6,515,009 |
| Nov 17, 2025 | 182.00 | 184.00 | 175.00 | 175.00 | 175.00 | -2.78% | 6,101,204 |
| Nov 14, 2025 | 180.00 | 181.50 | 178.50 | 180.00 | 180.00 | -1.91% | 3,780,572 |
| Nov 13, 2025 | 183.00 | 185.00 | 182.50 | 183.50 | 183.50 | 1.10% | 4,085,080 |
| Nov 12, 2025 | 182.50 | 185.00 | 180.00 | 181.50 | 181.50 | - | 6,739,479 |
| Nov 11, 2025 | 185.00 | 188.00 | 181.50 | 181.50 | 181.50 | -1.89% | 7,327,333 |
| Nov 10, 2025 | 199.50 | 199.50 | 185.00 | 185.00 | 185.00 | -8.19% | 13,418,760 |
| Nov 7, 2025 | 203.00 | 205.00 | 199.00 | 201.50 | 201.50 | -1.71% | 5,013,201 |
| Nov 6, 2025 | 206.50 | 207.50 | 203.50 | 205.00 | 205.00 | 0.24% | 2,935,493 |
| Nov 5, 2025 | 204.00 | 205.50 | 202.00 | 204.50 | 204.50 | -1.21% | 3,612,031 |
| Nov 4, 2025 | 211.50 | 216.50 | 206.50 | 207.00 | 207.00 | -1.19% | 5,138,922 |
| Nov 3, 2025 | 212.00 | 216.00 | 208.50 | 209.50 | 209.50 | -1.18% | 4,906,905 |
| Oct 31, 2025 | 206.00 | 215.50 | 204.50 | 212.00 | 212.00 | 3.16% | 5,241,902 |
| Oct 30, 2025 | 208.00 | 210.50 | 203.00 | 205.50 | 205.50 | -0.48% | 3,623,400 |
| Oct 29, 2025 | 211.00 | 211.50 | 206.50 | 206.50 | 206.50 | -1.20% | 4,212,342 |
| Oct 28, 2025 | 214.00 | 214.50 | 206.50 | 209.00 | 209.00 | -1.88% | 6,907,676 |
| Oct 27, 2025 | 223.00 | 224.00 | 213.00 | 213.00 | 213.00 | -2.96% | 5,245,704 |
| Oct 23, 2025 | 217.00 | 220.00 | 217.00 | 219.50 | 219.50 | 0.46% | 1,938,954 |
| Oct 22, 2025 | 219.50 | 221.50 | 217.50 | 218.50 | 218.50 | -1.80% | 3,538,465 |
| Oct 21, 2025 | 231.00 | 231.00 | 221.50 | 222.50 | 222.50 | 0.23% | 4,760,337 |
| Oct 20, 2025 | 220.50 | 224.50 | 220.00 | 222.00 | 222.00 | 2.30% | 3,038,086 |
| Oct 17, 2025 | 219.00 | 220.50 | 216.00 | 217.00 | 217.00 | -0.23% | 2,282,587 |
| Oct 16, 2025 | 217.00 | 220.00 | 214.50 | 217.50 | 217.50 | -0.46% | 4,564,667 |
| Oct 15, 2025 | 219.00 | 220.50 | 217.00 | 218.50 | 218.50 | 0.23% | 4,008,655 |
| Oct 14, 2025 | 231.00 | 232.00 | 218.00 | 218.00 | 218.00 | -5.42% | 4,556,782 |
| Oct 13, 2025 | 226.00 | 234.50 | 225.50 | 230.50 | 230.50 | -1.91% | 3,463,277 |
| Oct 9, 2025 | 240.00 | 240.50 | 235.00 | 235.00 | 235.00 | -2.08% | 4,507,665 |
| Oct 8, 2025 | 237.50 | 240.50 | 236.50 | 240.00 | 240.00 | 1.05% | 1,990,857 |
| Oct 7, 2025 | 235.50 | 241.00 | 235.50 | 237.50 | 237.50 | 1.93% | 2,915,221 |
| Oct 3, 2025 | 231.00 | 234.50 | 230.50 | 233.00 | 233.00 | 0.43% | 2,014,007 |
| Oct 2, 2025 | 238.00 | 239.00 | 232.00 | 232.00 | 232.00 | -1.49% | 3,179,128 |
| Oct 1, 2025 | 240.00 | 241.00 | 235.00 | 235.50 | 235.50 | -2.08% | 3,749,204 |
| Sep 30, 2025 | 235.50 | 241.50 | 235.50 | 240.50 | 240.50 | 4.79% | 3,564,411 |
| Sep 26, 2025 | 233.00 | 236.50 | 229.50 | 229.50 | 229.50 | -2.55% | 3,357,543 |
| Sep 25, 2025 | 243.50 | 243.50 | 235.50 | 235.50 | 235.50 | -3.29% | 4,716,979 |
| Sep 24, 2025 | 243.00 | 245.00 | 239.50 | 243.50 | 243.50 | - | 3,446,556 |
| Sep 23, 2025 | 237.50 | 245.00 | 237.50 | 243.50 | 243.50 | 2.74% | 5,227,144 |