EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	31.800	32.000	31.300	31.800	31.553	1,142,134
2024-01-12	31.500	31.800	31.400	31.450	31.206	732,448
2024-01-11	31.250	31.650	31.050	31.600	31.355	1,105,119
2024-01-10	30.350	31.450	30.350	31.450	31.206	1,089,101
2024-01-09	31.300	31.300	30.350	30.550	30.313	1,212,341
2024-01-08	31.250	31.350	30.850	30.900	30.660	621,342
2024-01-05	31.850	32.000	30.850	31.000	30.760	1,577,506
2024-01-04	32.150	32.300	31.550	31.550	31.305	1,516,945
2024-01-03	32.100	32.550	31.800	32.200	31.950	1,727,222
2024-01-02	31.800	32.700	31.800	32.350	32.099	2,887,875
2023-12-29	31.800	32.450	31.750	31.800	31.553	1,736,344
2023-12-28	32.050	32.050	31.550	31.900	31.653	2,302,422
2023-12-27	33.850	34.200	31.800	31.950	31.702	14,616,676
2023-12-26	32.250	32.650	32.050	32.350	32.099	5,680,671
2023-12-25	30.600	32.050	30.600	31.750	31.504	3,500,445
2023-12-22	30.300	31.150	30.250	30.550	30.313	1,452,253
2023-12-21	30.000	30.500	29.700	30.100	29.867	1,103,094
2023-12-20	30.400	31.350	30.400	30.500	30.263	776,304
2023-12-19	31.150	31.150	30.100	30.350	30.115	2,096,398
2023-12-18	31.450	32.100	31.100	31.100	30.859	1,514,406
2023-12-15	31.800	32.400	31.450	31.500	31.256	1,980,102
2023-12-14	32.450	32.600	31.500	31.500	31.256	3,367,340
2023-12-13	32.000	32.400	31.850	32.100	31.851	2,700,774
2023-12-12	31.600	32.100	31.500	31.850	31.603	2,299,430
2023-12-11	32.000	32.000	31.100	31.450	31.206	2,472,433
2023-12-08	32.200	32.200	31.700	32.050	31.801	3,251,201
2023-12-07	31.550	32.300	31.300	31.950	31.702	2,402,834
2023-12-06	32.100	32.200	31.450	31.500	31.256	1,826,565
2023-12-05	31.900	32.150	31.550	31.650	31.405	3,211,270
2023-12-04	31.100	32.400	31.000	32.400	32.149	8,022,481
2023-12-01	30.600	31.150	30.550	30.950	30.710	2,865,284
2023-11-30	30.000	30.400	29.950	30.300	30.065	1,003,788
2023-11-29	30.100	30.350	29.900	29.900	29.668	1,112,172
2023-11-28	29.550	30.050	29.550	29.950	29.718	651,959
2023-11-27	29.750	30.050	29.550	29.550	29.321	845,712
2023-11-24	30.100	30.500	29.700	29.700	29.470	1,366,873
2023-11-23	30.000	30.700	29.900	30.200	29.966	2,336,334
2023-11-22	29.650	30.000	29.600	29.800	29.569	1,016,183
2023-11-21	29.700	30.100	29.550	29.700	29.470	2,083,082
2023-11-20	29.350	29.600	29.200	29.450	29.222	878,709
2023-11-17	29.150	29.400	29.000	29.100	28.874	860,016
2023-11-16	29.100	29.250	28.850	28.950	28.725	1,126,467
2023-11-15	29.300	29.700	28.950	28.950	28.725	2,040,929
2023-11-14	29.000	29.250	28.750	28.950	28.725	982,007
2023-11-13	29.200	29.400	28.550	28.750	28.527	2,287,824
2023-11-10	29.250	29.550	29.150	29.200	28.974	1,090,712
2023-11-09	29.750	29.800	29.200	29.250	29.023	1,872,932
2023-11-08	29.800	30.250	29.600	29.750	29.519	922,683
2023-11-07	30.000	30.250	29.700	29.800	29.569	1,701,242
2023-11-06	30.050	30.600	30.050	30.350	30.115	912,720
2023-11-03	30.600	30.600	30.000	30.000	29.767	1,122,515
2023-11-02	29.900	30.150	29.750	30.050	29.817	891,425
2023-11-01	29.700	29.900	29.300	29.400	29.172	1,539,974
2023-10-31	30.800	30.850	29.550	29.550	29.321	2,930,687
2023-10-30	30.600	30.850	30.400	30.450	30.214	848,278
2023-10-27	31.200	31.400	30.400	30.450	30.214	1,675,568
2023-10-26	31.350	32.050	31.000	31.000	30.760	1,500,196
2023-10-25	31.950	32.350	31.650	31.850	31.603	2,051,171
2023-10-24	31.950	32.100	31.300	31.750	31.504	2,009,337
2023-10-23	30.450	32.100	30.200	31.200	30.958	1,990,530

← NewerPage 12 of 21 · 1,211 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.