EOI Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.200	29.200	27.200	28.500	28.500	7,650,734
2026-10-16	29.100	29.150	27.450	28.000	28.000	8,713,215
2026-10-15	28.800	29.450	28.400	28.400	28.400	7,269,156
2026-10-14	29.650	30.150	28.900	29.600	29.600	11,886,215
2026-10-13	28.450	30.900	28.400	29.450	29.450	20,719,130
2026-10-12	27.400	29.650	27.250	28.950	28.950	13,318,967
2026-10-08	27.450	29.000	27.200	27.750	27.750	10,185,951
2026-10-07	28.400	28.400	26.700	27.450	27.450	12,837,025
2026-10-06	28.400	30.400	28.200	28.450	28.450	35,722,502
2026-10-05	26.600	28.250	26.250	27.750	27.750	16,026,621
2026-10-02	27.250	27.500	26.400	26.450	26.450	9,347,999
2026-10-01	27.500	28.200	27.050	27.350	27.350	8,841,656
2026-09-30	28.600	28.850	27.300	27.700	27.700	31,463,854
2026-09-29	26.000	27.850	25.850	27.850	27.850	16,958,811
2026-09-24	25.550	26.500	24.500	25.350	25.350	13,341,999
2026-09-23	25.550	27.750	25.350	26.050	26.050	30,304,646
2026-09-22	25.300	26.300	24.950	25.250	25.250	8,744,032
2026-09-21	26.000	27.600	24.800	24.900	24.900	20,470,171
2026-09-18	23.300	25.150	23.050	25.100	25.100	16,936,322
2026-09-17	22.000	23.150	21.900	22.900	22.900	2,838,062
2026-09-16	21.000	22.150	21.000	21.950	21.950	800,233
2026-09-15	21.100	21.100	20.900	21.000	21.000	468,015
2026-09-14	21.150	21.250	20.900	21.100	21.100	577,000
2026-09-11	21.300	21.300	21.000	21.050	21.050	754,099
2026-09-10	21.900	21.900	21.200	21.450	21.450	939,001
2026-09-09	21.100	22.300	21.100	21.750	21.750	1,179,100
2026-09-08	21.950	21.950	21.300	21.400	21.400	1,466,001
2026-09-07	22.350	22.400	21.750	21.850	21.850	2,030,000
2026-09-04	22.600	22.600	22.050	22.300	22.300	905,001
2026-09-03	22.400	22.950	22.050	22.050	22.050	1,400,143
2026-09-02	22.300	22.500	21.950	22.350	22.350	825,101
2026-09-01	22.700	22.800	22.150	22.300	22.300	1,619,220
2026-08-31	23.200	23.300	22.650	22.650	22.650	1,224,100
2026-08-28	23.250	23.550	23.000	23.250	23.250	2,121,001
2026-08-27	22.900	23.400	22.650	23.000	23.000	1,351,000
2026-08-26	22.700	23.100	22.700	22.850	22.850	943,000
2026-08-25	22.500	22.750	22.050	22.750	22.750	740,114
2026-08-24	22.500	22.750	22.150	22.450	22.450	1,296,050
2026-08-21	22.400	22.500	22.150	22.250	22.250	892,025
2026-08-20	22.550	22.700	22.000	22.150	22.150	1,106,000
2026-08-19	22.050	23.000	22.000	22.200	22.200	1,272,002
2026-08-18	22.500	23.200	22.200	22.450	22.450	1,636,000
2026-08-17	22.900	22.900	22.100	22.150	22.150	1,483,081
2026-08-14	23.250	23.250	22.000	22.550	22.550	2,155,000
2026-08-13	23.150	23.150	22.400	22.700	22.700	1,511,722
2026-08-12	23.000	23.150	22.750	22.900	22.900	1,440,022
2026-08-11	23.500	23.800	22.900	22.900	22.900	2,194,035
2026-08-10	24.000	24.350	23.450	23.450	23.450	3,838,081
2026-08-07	24.800	25.150	23.950	24.050	24.050	10,486,025
2026-08-06	23.050	23.050	22.400	22.900	22.900	2,226,000
2026-08-05	23.300	23.950	23.000	23.050	23.050	2,196,000
2026-08-04	22.400	23.300	22.400	23.150	23.150	1,755,499
2026-08-03	22.200	23.500	22.100	22.850	22.850	2,225,001
2026-07-31	21.500	22.300	21.300	22.100	22.100	3,021,002
2026-07-30	20.400	21.500	20.100	20.300	20.300	1,784,045
2026-07-29	21.200	21.450	19.350	20.400	20.400	4,253,269
2026-07-28	21.700	22.050	21.100	21.150	21.150	1,955,132
2026-07-27	22.250	22.500	21.550	22.100	22.100	1,756,022
2026-07-24	22.400	22.750	21.650	21.700	21.700	3,443,210
2026-07-23	22.100	23.000	21.850	22.800	22.800	4,397,225

Page 1 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.1971 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.