Eris Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 271.00 | 274.00 | 267.50 | 267.50 | 256.68 | 1,156,536 |
| 2022-02-22 | 275.00 | 280.00 | 265.00 | 267.00 | 256.20 | 1,613,536 |
| 2022-02-21 | 277.50 | 280.50 | 275.00 | 275.00 | 263.88 | 1,319,886 |
| 2022-02-18 | 277.50 | 281.50 | 273.00 | 277.50 | 266.28 | 1,721,329 |
| 2022-02-17 | 277.00 | 286.00 | 276.00 | 282.00 | 270.60 | 3,724,119 |
| 2022-02-16 | 278.00 | 282.50 | 270.00 | 275.00 | 263.88 | 3,704,391 |
| 2022-02-15 | 254.00 | 275.00 | 254.00 | 267.50 | 256.68 | 4,068,064 |
| 2022-02-14 | 255.00 | 260.50 | 251.00 | 252.00 | 241.81 | 1,160,113 |
| 2022-02-11 | 256.00 | 273.00 | 253.50 | 263.00 | 252.37 | 2,422,701 |
| 2022-02-10 | 269.00 | 275.00 | 259.00 | 259.50 | 249.01 | 3,321,161 |
| 2022-02-09 | 243.00 | 263.00 | 242.50 | 263.00 | 252.37 | 2,969,310 |
| 2022-02-08 | 228.00 | 245.50 | 226.50 | 239.50 | 229.82 | 1,738,321 |
| 2022-02-07 | 230.50 | 230.50 | 218.50 | 228.00 | 218.78 | 783,057 |
| 2022-01-26 | 227.00 | 232.00 | 217.50 | 226.00 | 216.86 | 1,704,945 |
| 2022-01-25 | 236.00 | 239.50 | 226.00 | 226.00 | 216.86 | 954,338 |
| 2022-01-24 | 235.00 | 243.00 | 225.00 | 242.00 | 232.21 | 1,374,865 |
| 2022-01-21 | 249.50 | 250.00 | 238.00 | 239.00 | 229.34 | 787,728 |
| 2022-01-20 | 253.00 | 256.50 | 250.00 | 252.50 | 242.29 | 541,267 |
| 2022-01-19 | 255.00 | 257.50 | 252.00 | 252.00 | 241.81 | 546,739 |
| 2022-01-18 | 260.00 | 270.00 | 258.50 | 258.50 | 248.05 | 989,599 |
| 2022-01-17 | 268.00 | 268.00 | 258.50 | 259.00 | 248.53 | 793,926 |
| 2022-01-14 | 254.50 | 264.00 | 251.00 | 263.50 | 252.85 | 887,311 |
| 2022-01-13 | 265.50 | 265.50 | 257.50 | 258.00 | 247.57 | 703,888 |
| 2022-01-12 | 265.00 | 266.50 | 252.00 | 262.00 | 251.41 | 854,470 |
| 2022-01-11 | 268.00 | 271.00 | 258.00 | 259.00 | 248.53 | 983,764 |
| 2022-01-10 | 268.50 | 273.50 | 263.00 | 268.00 | 257.16 | 1,002,660 |
| 2022-01-07 | 278.50 | 281.50 | 262.50 | 270.50 | 259.56 | 1,920,014 |
| 2022-01-06 | 275.00 | 284.50 | 273.50 | 277.50 | 266.28 | 1,899,140 |
| 2022-01-05 | 289.00 | 289.50 | 274.00 | 276.00 | 264.84 | 1,499,605 |
| 2022-01-04 | 297.00 | 304.00 | 285.00 | 287.00 | 275.40 | 3,395,864 |
| 2022-01-03 | 296.50 | 313.00 | 292.00 | 294.00 | 282.11 | 7,567,307 |
| 2021-12-30 | 275.00 | 294.50 | 275.00 | 288.50 | 276.83 | 4,639,507 |
| 2021-12-29 | 271.00 | 275.00 | 268.00 | 275.00 | 263.88 | 777,701 |
| 2021-12-28 | 273.00 | 275.00 | 267.50 | 271.00 | 260.04 | 1,055,916 |
| 2021-12-27 | 279.50 | 279.50 | 269.50 | 270.00 | 259.08 | 1,772,958 |
| 2021-12-24 | 284.00 | 285.50 | 271.00 | 274.50 | 263.40 | 1,788,928 |
| 2021-12-23 | 284.50 | 287.50 | 278.50 | 280.00 | 268.68 | 1,445,959 |
| 2021-12-22 | 283.00 | 290.00 | 277.00 | 278.50 | 267.24 | 1,436,092 |
| 2021-12-21 | 286.00 | 288.50 | 280.00 | 286.00 | 274.44 | 1,800,513 |
| 2021-12-20 | 280.50 | 290.00 | 277.00 | 278.50 | 267.24 | 2,988,662 |
| 2021-12-17 | 313.50 | 316.00 | 288.00 | 288.00 | 276.35 | 5,975,118 |
| 2021-12-16 | 299.00 | 320.00 | 292.00 | 320.00 | 307.06 | 7,225,101 |
| 2021-12-15 | 291.50 | 297.50 | 289.00 | 291.00 | 279.23 | 4,787,996 |
| 2021-12-14 | 296.00 | 307.00 | 285.00 | 286.50 | 274.92 | 9,540,947 |
| 2021-12-13 | 285.00 | 308.00 | 279.00 | 294.00 | 282.11 | 6,879,261 |
| 2021-12-10 | 274.00 | 284.00 | 267.50 | 282.00 | 270.60 | 2,993,092 |
| 2021-12-09 | 278.50 | 286.00 | 270.00 | 273.50 | 262.44 | 3,066,076 |
| 2021-12-08 | 298.00 | 301.00 | 276.50 | 278.50 | 267.24 | 5,374,062 |
| 2021-12-07 | 292.00 | 308.00 | 282.00 | 283.00 | 271.56 | 9,678,715 |
| 2021-12-06 | 286.00 | 290.50 | 275.00 | 281.00 | 269.64 | 9,909,591 |
| 2021-12-03 | 261.00 | 280.50 | 260.00 | 280.50 | 269.16 | 5,633,163 |
| 2021-12-02 | 267.00 | 278.50 | 255.00 | 255.00 | 244.69 | 5,002,423 |
| 2021-12-01 | 265.00 | 271.50 | 263.50 | 264.00 | 253.33 | 3,407,776 |
| 2021-11-30 | 266.50 | 272.00 | 258.00 | 261.00 | 250.45 | 8,056,520 |
| 2021-11-29 | 228.00 | 254.00 | 227.50 | 254.00 | 243.73 | 5,326,221 |
| 2021-11-26 | 241.50 | 246.50 | 228.00 | 231.00 | 221.66 | 2,111,634 |
| 2021-11-25 | 244.50 | 248.50 | 240.00 | 240.00 | 230.30 | 1,285,282 |
| 2021-11-24 | 248.00 | 251.00 | 243.00 | 245.00 | 235.09 | 1,600,624 |
| 2021-11-23 | 258.50 | 265.00 | 247.00 | 248.00 | 237.97 | 3,258,667 |
| 2021-11-22 | 278.00 | 287.50 | 257.00 | 258.50 | 248.05 | 7,672,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 4.0000 TWD |
| 2025-07-21 | 5.1500 TWD |
| 2024-07-19 | 5.0000 TWD |
| 2023-06-12 | 5.3350 TWD |
| 2022-09-07 | 4.9398 TWD |
| 2021-09-07 | 1.9759 TWD |
| 2020-06-12 | 1.2844 TWD |
| 2019-08-16 | 1.9759 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.