EOI Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 30.100 | 30.400 | 30.000 | 30.050 | 29.817 | 816,746 |
| 2024-07-15 | 30.550 | 30.550 | 29.900 | 30.000 | 29.767 | 1,438,011 |
| 2024-07-12 | 30.450 | 30.600 | 30.200 | 30.300 | 30.065 | 965,278 |
| 2024-07-11 | 30.750 | 30.800 | 30.350 | 30.450 | 30.214 | 1,376,933 |
| 2024-07-10 | 30.450 | 31.450 | 30.450 | 30.550 | 30.313 | 1,456,459 |
| 2024-07-09 | 31.000 | 31.300 | 30.200 | 30.300 | 30.065 | 1,909,106 |
| 2024-07-08 | 31.800 | 31.800 | 30.900 | 30.950 | 30.710 | 1,929,490 |
| 2024-07-05 | 31.500 | 31.850 | 31.150 | 31.550 | 31.305 | 2,476,874 |
| 2024-07-04 | 31.300 | 31.400 | 30.900 | 31.200 | 30.958 | 1,772,998 |
| 2024-07-03 | 30.450 | 32.200 | 30.450 | 30.950 | 30.710 | 7,359,626 |
| 2024-07-02 | 29.800 | 30.000 | 29.700 | 29.850 | 29.618 | 864,209 |
| 2024-07-01 | 30.000 | 30.300 | 29.750 | 29.750 | 29.519 | 1,863,164 |
| 2024-06-28 | 30.250 | 30.400 | 30.000 | 30.300 | 30.065 | 911,632 |
| 2024-06-27 | 30.450 | 30.500 | 29.900 | 29.900 | 29.668 | 1,316,737 |
| 2024-06-26 | 30.350 | 30.650 | 30.300 | 30.400 | 30.164 | 779,164 |
| 2024-06-25 | 30.400 | 30.400 | 29.650 | 30.250 | 30.015 | 1,293,093 |
| 2024-06-24 | 30.700 | 30.700 | 30.000 | 30.100 | 29.867 | 1,213,842 |
| 2024-06-21 | 30.650 | 30.900 | 30.300 | 30.550 | 30.313 | 831,103 |
| 2024-06-20 | 30.750 | 30.950 | 30.500 | 30.600 | 30.363 | 1,027,700 |
| 2024-06-19 | 30.950 | 31.200 | 30.200 | 30.500 | 30.263 | 1,163,331 |
| 2024-06-18 | 31.350 | 31.600 | 30.900 | 30.950 | 30.710 | 1,282,269 |
| 2024-06-17 | 30.500 | 31.400 | 30.500 | 31.250 | 31.008 | 1,390,039 |
| 2024-06-14 | 30.500 | 30.600 | 30.350 | 30.400 | 30.164 | 903,476 |
| 2024-06-13 | 30.250 | 30.500 | 30.100 | 30.400 | 30.164 | 926,535 |
| 2024-06-12 | 30.550 | 30.850 | 30.150 | 30.250 | 30.015 | 979,679 |
| 2024-06-11 | 31.250 | 31.350 | 30.450 | 30.500 | 30.263 | 1,891,623 |
| 2024-06-07 | 31.100 | 31.850 | 31.000 | 31.100 | 30.859 | 1,915,319 |
| 2024-06-06 | 31.200 | 31.450 | 30.500 | 30.500 | 30.263 | 1,433,154 |
| 2024-06-05 | 31.350 | 31.350 | 30.850 | 31.100 | 30.859 | 923,265 |
| 2024-06-04 | 31.100 | 31.600 | 30.950 | 31.000 | 30.760 | 1,159,758 |
| 2024-06-03 | 31.200 | 31.350 | 30.900 | 30.900 | 30.660 | 1,093,865 |
| 2024-05-31 | 31.000 | 31.450 | 30.700 | 30.750 | 30.511 | 1,034,770 |
| 2024-05-30 | 31.350 | 31.600 | 30.800 | 30.800 | 30.561 | 1,825,527 |
| 2024-05-29 | 31.850 | 31.900 | 31.200 | 31.200 | 30.958 | 1,404,667 |
| 2024-05-28 | 31.600 | 31.800 | 30.800 | 31.650 | 31.405 | 2,258,068 |
| 2024-05-27 | 31.200 | 31.550 | 31.050 | 31.400 | 31.156 | 2,206,199 |
| 2024-05-24 | 29.650 | 31.450 | 29.350 | 30.950 | 30.710 | 3,651,934 |
| 2024-05-23 | 30.850 | 30.850 | 29.600 | 29.700 | 29.470 | 3,560,972 |
| 2024-05-22 | 30.700 | 31.250 | 30.650 | 30.850 | 30.611 | 1,016,778 |
| 2024-05-21 | 30.400 | 30.800 | 30.400 | 30.650 | 30.412 | 808,049 |
| 2024-05-20 | 30.450 | 30.850 | 30.150 | 30.450 | 30.214 | 1,464,599 |
| 2024-05-17 | 30.600 | 30.700 | 30.350 | 30.400 | 30.164 | 1,681,949 |
| 2024-05-16 | 30.900 | 31.000 | 30.550 | 30.600 | 30.363 | 1,421,646 |
| 2024-05-15 | 30.600 | 30.900 | 30.400 | 30.550 | 30.313 | 1,739,381 |
| 2024-05-14 | 31.000 | 31.250 | 30.650 | 30.650 | 30.412 | 1,720,561 |
| 2024-05-13 | 31.150 | 31.250 | 30.600 | 31.000 | 30.760 | 1,395,432 |
| 2024-05-10 | 31.750 | 31.750 | 30.750 | 31.050 | 30.809 | 2,007,023 |
| 2024-05-09 | 31.850 | 32.100 | 31.200 | 31.200 | 30.958 | 1,444,341 |
| 2024-05-08 | 32.000 | 32.200 | 31.650 | 31.900 | 31.653 | 1,451,538 |
| 2024-05-07 | 32.350 | 32.800 | 31.700 | 31.800 | 31.553 | 1,743,868 |
| 2024-05-06 | 32.400 | 32.400 | 31.650 | 32.250 | 32.000 | 1,394,030 |
| 2024-05-03 | 32.100 | 32.550 | 31.700 | 31.850 | 31.603 | 2,168,981 |
| 2024-05-02 | 31.650 | 32.000 | 31.450 | 31.900 | 31.653 | 1,295,895 |
| 2024-04-30 | 32.150 | 32.650 | 31.750 | 31.950 | 31.702 | 2,426,644 |
| 2024-04-29 | 31.850 | 32.500 | 30.650 | 31.400 | 31.156 | 3,695,976 |
| 2024-04-26 | 31.400 | 32.100 | 31.300 | 31.900 | 31.653 | 1,212,695 |
| 2024-04-25 | 31.800 | 32.150 | 31.200 | 31.200 | 30.958 | 1,716,983 |
| 2024-04-24 | 31.500 | 33.100 | 31.500 | 31.950 | 31.702 | 4,083,745 |
| 2024-04-23 | 30.850 | 31.300 | 30.400 | 30.900 | 30.660 | 1,531,196 |
| 2024-04-22 | 32.000 | 32.350 | 30.550 | 30.550 | 30.313 | 2,663,452 |
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.