E-Lead Electronic Co., Ltd. - 2497.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.05	42	42	43.05	41.9	135,740
November 06, 2025	42.4	43.2	43.2	43.2	42	123,123
November 05, 2025	43	42.3	42.3	43.05	41.8	170,670
November 04, 2025	44.45	43.2	43.2	44.45	43.2	167,420
November 03, 2025	44.05	44	44	44.5	43.9	213,130
October 31, 2025	44.2	44.05	44.05	44.75	44.05	108,204
October 30, 2025	45.85	44.2	44.2	45.85	44	344,020
October 29, 2025	45.75	45.4	45.4	46.35	45.3	172,549
October 28, 2025	45.6	46.05	46.05	46.15	45	286,489
October 27, 2025	46	45.8	45.8	46.3	44.8	249,497
October 23, 2025	45.15	45.6	45.6	46.7	45.1	385,468
October 22, 2025	45.35	44.95	44.95	45.45	44.65	142,336
October 21, 2025	43.6	44.7	44.7	45.05	43.55	301,982
October 20, 2025	44.05	43.55	43.55	44.05	43.05	264,730
October 17, 2025	43.95	44	44	44.65	43.95	154,200
October 16, 2025	44.2	44.05	44.05	44.45	43.75	322,425
October 15, 2025	44.55	44.2	44.2	45	44.15	233,344
October 14, 2025	46.05	44.6	44.6	46.4	44.5	231,867
October 13, 2025	45.1	45.6	45.6	45.75	44.5	538,466
October 09, 2025	47.9	47.35	47.35	48.5	46.9	766,308
October 08, 2025	48.5	48.5	48.5	49.1	47.85	355,970
October 07, 2025	47.55	48.5	48.5	48.65	46.4	896,012
October 03, 2025	47.9	49.15	49.15	49.3	47.9	454,621
October 02, 2025	49.2	47.95	47.95	49.3	47.65	427,592
October 01, 2025	49.2	49.15	49.15	49.5	48.65	190,454
September 30, 2025	48.15	48.9	48.9	49	47.25	382,187
September 26, 2025	48.95	48.15	48.15	49.1	47.65	590,976
September 25, 2025	48.5	48.55	48.55	49.9	48.45	535,648
September 24, 2025	48.65	48.15	48.15	49	48	398,253
September 23, 2025	49.1	48.6	48.6	49.4	48.2	609,922
September 22, 2025	48.65	48.85	48.85	49.85	48.55	658,724
September 19, 2025	49.6	48.6	48.6	50.8	48.6	1.3M
September 18, 2025	49.25	48.5	48.5	49.8	48.45	604,713
September 17, 2025	48.95	49.1	49.1	49.9	48.6	980,790
September 16, 2025	48.85	48.9	48.9	49.2	48.25	491,831
September 15, 2025	48	48.45	48.45	48.85	47.55	366,222
September 12, 2025	47.55	47.95	47.95	48.45	47.3	426,851
September 11, 2025	48.95	47.5	47.5	49.2	47.5	628,237
September 10, 2025	47.2	48.85	48.85	48.9	47.2	834,968
September 09, 2025	49.25	47.8	47.8	49.6	47.35	1.04M
September 08, 2025	49.7	49.15	49.15	50.2	48.65	1.31M
September 05, 2025	52.1	49.6	49.6	52.5	49.6	2.55M
September 04, 2025	50.6	51.4	51.4	52	50.4	992,491
September 03, 2025	50.6	50.5	50.5	52.2	50.1	642,617
September 02, 2025	50.5	50.1	50.1	50.9	49.4	583,467
September 01, 2025	52.6	50.5	50.5	52.6	50.4	989,633
August 29, 2025	53.8	52.5	52.5	53.9	52.2	1.57M
August 28, 2025	51.2	53.2	53.2	53.2	51.2	1.6M
August 27, 2025	51.6	50.9	50.9	51.8	50.8	949,311
August 26, 2025	51.3	51.6	51.6	52.8	51	1.81M
August 25, 2025	50.5	50.8	50.8	51.7	50.4	1.87M
August 22, 2025	50.8	49.3	49.3	52.4	49.05	1.87M
August 21, 2025	49.6	49.8	49.8	50	49.1	691,399
August 20, 2025	49.7	49.4	49.4	52	49.3	1.7M
August 19, 2025	52.6	49.9	49.9	52.6	48.45	2.76M
August 18, 2025	48.7	51.1	51.1	52.8	48.3	2.52M
August 15, 2025	48.2	48.35	48.35	48.8	47.9	1.17M
August 14, 2025	46.8	47.9	47.9	49.35	46.65	2.14M
August 13, 2025	47.95	46.8	46.8	49.7	46	3.11M
August 12, 2025	44	47.85	47.85	48.35	43.85	3.23M

E-Lead Electronic Co., Ltd. (2497.TW) TAI