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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	44.1	43.15	43.15	44.1	43.1	118,007
December 04, 2025	43.5	44	44	44.25	43.4	129,591
December 03, 2025	43.1	43.3	43.3	43.35	42.9	85,920
December 02, 2025	43.4	42.9	42.9	43.4	42.75	95,406
December 01, 2025	42.7	42.85	42.85	43.5	42.1	70,321
November 28, 2025	42.8	42.6	42.6	43.35	42.2	163,821
November 27, 2025	42.7	42.2	42.2	42.75	42.05	61,744
November 26, 2025	41.25	42.7	42.7	42.8	41.25	118,667
November 25, 2025	41.1	41.9	41.9	42	41.05	113,071
November 24, 2025	40.65	41.05	41.05	41.25	40.5	78,836
November 21, 2025	41.25	40.5	40.5	41.3	40.2	126,870
November 20, 2025	42.5	41.5	41.5	42.5	41.4	167,962
November 19, 2025	40.25	40.65	40.65	40.95	40.25	92,509
November 18, 2025	41.2	40.35	40.35	41.5	40.2	148,904
November 17, 2025	41.55	41.2	41.2	41.6	41.2	122,513
November 14, 2025	42	41.5	41.5	42.2	41.5	160,074
November 13, 2025	41.5	42.05	42.05	42.4	41.3	195,389
November 12, 2025	41.05	42	42	42.8	41.05	242,029
November 11, 2025	41.7	41.2	41.2	42.3	41.2	276,622
November 10, 2025	42	42	42	42.05	41.55	137,855
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

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