EOI Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 32.000 | 32.350 | 30.550 | 30.550 | 30.313 | 2,663,452 |
| 2024-04-19 | 32.950 | 33.300 | 31.500 | 31.900 | 31.653 | 3,760,342 |
| 2024-04-18 | 33.550 | 33.650 | 32.900 | 33.300 | 33.042 | 1,872,862 |
| 2024-04-17 | 33.000 | 34.350 | 32.800 | 33.700 | 33.439 | 3,190,382 |
| 2024-04-16 | 34.050 | 34.250 | 32.350 | 32.900 | 32.645 | 6,998,613 |
| 2024-04-15 | 34.800 | 35.000 | 34.000 | 34.050 | 33.786 | 3,541,076 |
| 2024-04-12 | 35.250 | 35.450 | 34.550 | 34.800 | 34.530 | 3,738,434 |
| 2024-04-11 | 35.750 | 36.250 | 34.850 | 35.150 | 34.877 | 6,677,276 |
| 2024-04-10 | 36.000 | 36.700 | 35.200 | 35.250 | 34.977 | 5,945,175 |
| 2024-04-09 | 36.850 | 36.900 | 35.250 | 35.250 | 34.977 | 10,253,067 |
| 2024-04-08 | 37.400 | 37.400 | 35.700 | 36.700 | 36.415 | 16,583,694 |
| 2024-04-03 | 36.000 | 37.150 | 35.950 | 36.700 | 36.415 | 13,110,457 |
| 2024-04-02 | 35.000 | 37.200 | 34.700 | 36.550 | 36.266 | 23,072,747 |
| 2024-04-01 | 33.700 | 34.800 | 33.700 | 34.450 | 34.183 | 2,718,464 |
| 2024-03-29 | 33.550 | 34.100 | 33.200 | 33.400 | 33.141 | 1,488,403 |
| 2024-03-28 | 34.050 | 34.550 | 33.550 | 33.750 | 33.488 | 1,439,557 |
| 2024-03-27 | 33.900 | 34.350 | 33.250 | 33.750 | 33.488 | 1,647,813 |
| 2024-03-26 | 34.200 | 34.950 | 33.550 | 33.700 | 33.439 | 2,085,791 |
| 2024-03-25 | 34.250 | 34.900 | 34.100 | 34.100 | 33.835 | 1,304,965 |
| 2024-03-22 | 34.200 | 34.600 | 34.000 | 34.050 | 33.786 | 1,516,740 |
| 2024-03-21 | 35.250 | 35.350 | 34.100 | 34.200 | 33.935 | 3,424,019 |
| 2024-03-20 | 35.000 | 36.150 | 34.650 | 35.250 | 34.977 | 6,358,637 |
| 2024-03-19 | 34.150 | 34.950 | 34.000 | 34.700 | 34.431 | 3,658,361 |
| 2024-03-18 | 32.450 | 34.500 | 32.200 | 34.300 | 34.034 | 4,772,264 |
| 2024-03-15 | 32.400 | 32.750 | 31.800 | 32.000 | 31.752 | 1,986,142 |
| 2024-03-14 | 33.650 | 33.700 | 32.400 | 32.400 | 32.149 | 3,544,428 |
| 2024-03-13 | 34.450 | 34.550 | 33.600 | 33.650 | 33.389 | 3,041,377 |
| 2024-03-12 | 34.300 | 34.900 | 34.150 | 34.250 | 33.984 | 2,348,858 |
| 2024-03-11 | 33.850 | 34.700 | 33.850 | 34.250 | 33.984 | 3,112,970 |
| 2024-03-08 | 34.350 | 34.900 | 33.500 | 33.600 | 33.339 | 5,147,383 |
| 2024-03-07 | 34.900 | 35.150 | 33.750 | 33.800 | 33.538 | 6,514,596 |
| 2024-03-06 | 35.350 | 35.900 | 34.800 | 34.800 | 34.530 | 5,335,337 |
| 2024-03-05 | 36.850 | 36.850 | 35.450 | 35.700 | 35.423 | 6,894,711 |
| 2024-03-04 | 36.900 | 37.100 | 35.200 | 36.350 | 36.068 | 15,817,389 |
| 2024-03-01 | 37.500 | 37.950 | 36.000 | 36.150 | 35.870 | 21,882,542 |
| 2024-02-29 | 35.700 | 37.300 | 35.250 | 36.350 | 36.068 | 32,625,495 |
| 2024-02-27 | 35.100 | 36.300 | 33.200 | 36.150 | 35.870 | 16,365,114 |
| 2024-02-26 | 35.750 | 36.500 | 34.850 | 35.100 | 34.828 | 13,805,647 |
| 2024-02-23 | 33.900 | 36.000 | 33.400 | 35.400 | 35.125 | 18,708,568 |
| 2024-02-22 | 33.500 | 34.000 | 33.250 | 33.600 | 33.339 | 4,256,391 |
| 2024-02-21 | 33.200 | 33.200 | 32.600 | 32.900 | 32.645 | 3,137,137 |
| 2024-02-20 | 33.700 | 33.850 | 33.000 | 33.250 | 32.992 | 5,536,663 |
| 2024-02-19 | 32.200 | 34.200 | 32.200 | 33.950 | 33.687 | 17,845,575 |
| 2024-02-16 | 32.100 | 32.450 | 32.100 | 32.200 | 31.950 | 3,550,048 |
| 2024-02-15 | 31.200 | 32.350 | 30.950 | 31.800 | 31.553 | 5,084,056 |
| 2024-02-05 | 30.450 | 30.550 | 30.050 | 30.400 | 30.164 | 945,193 |
| 2024-02-02 | 30.550 | 30.600 | 30.100 | 30.400 | 30.164 | 909,251 |
| 2024-02-01 | 30.400 | 30.750 | 30.200 | 30.400 | 30.164 | 762,466 |
| 2024-01-31 | 31.300 | 31.300 | 30.000 | 30.400 | 30.164 | 2,139,403 |
| 2024-01-30 | 31.100 | 31.150 | 30.700 | 30.700 | 30.462 | 776,626 |
| 2024-01-29 | 30.900 | 31.100 | 30.750 | 31.100 | 30.859 | 481,412 |
| 2024-01-26 | 30.750 | 31.350 | 30.650 | 30.700 | 30.462 | 732,335 |
| 2024-01-25 | 31.350 | 31.350 | 30.800 | 30.800 | 30.561 | 834,290 |
| 2024-01-24 | 31.500 | 31.650 | 31.050 | 31.100 | 30.859 | 660,094 |
| 2024-01-23 | 31.500 | 31.800 | 31.350 | 31.500 | 31.256 | 696,639 |
| 2024-01-22 | 30.800 | 31.900 | 30.700 | 31.700 | 31.454 | 1,724,262 |
| 2024-01-19 | 30.900 | 30.950 | 30.500 | 30.650 | 30.412 | 748,643 |
| 2024-01-18 | 31.000 | 31.350 | 30.450 | 30.550 | 30.313 | 1,026,541 |
| 2024-01-17 | 31.400 | 31.900 | 30.700 | 30.750 | 30.511 | 1,563,202 |
| 2024-01-16 | 32.550 | 32.550 | 31.300 | 31.400 | 31.156 | 1,857,083 |
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.