EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	30.950	31.000	30.000	30.450	30.214	2,059,136
2023-10-19	30.750	31.350	30.450	31.100	30.859	1,342,666
2023-10-18	31.300	31.550	30.500	30.900	30.660	2,845,705
2023-10-17	31.750	32.200	31.500	31.550	31.305	1,941,034
2023-10-16	32.400	32.600	31.250	31.300	31.057	3,242,198
2023-10-13	32.550	33.000	32.150	32.250	32.000	3,346,380
2023-10-12	32.100	33.100	32.100	32.550	32.298	4,540,564
2023-10-11	33.500	33.500	32.100	32.150	31.901	7,310,259
2023-10-06	32.900	33.600	32.050	33.500	33.240	10,500,000
2023-10-05	33.700	34.250	32.500	32.550	32.298	20,409,532
2023-10-04	30.800	33.800	30.750	33.300	33.042	28,313,706
2023-10-03	31.850	33.650	31.000	31.000	30.760	25,289,783
2023-10-02	30.050	30.900	30.050	30.600	30.363	1,610,692
2023-09-28	30.250	30.350	29.900	29.900	29.668	1,791,900
2023-09-27	31.400	31.500	30.300	30.300	30.065	3,805,724
2023-09-26	31.100	31.600	31.000	31.200	30.958	3,200,330
2023-09-25	30.100	31.400	30.100	31.000	30.760	4,840,485
2023-09-22	29.200	29.600	28.950	29.450	29.222	855,811
2023-09-21	29.450	29.500	29.150	29.400	29.172	1,241,443
2023-09-20	30.000	30.150	29.600	29.600	29.370	1,556,262
2023-09-19	30.550	30.750	30.000	30.050	29.817	1,394,146
2023-09-18	30.150	30.600	30.050	30.400	30.164	1,192,346
2023-09-15	31.050	31.150	30.300	30.350	30.115	3,471,691
2023-09-14	31.800	31.800	31.050	31.250	31.008	5,747,273
2023-09-13	30.250	32.150	30.200	32.100	31.851	14,198,889
2023-09-12	30.400	31.150	30.200	30.250	30.015	2,514,193
2023-09-11	30.500	31.100	29.900	29.900	29.668	1,557,188
2023-09-08	30.500	30.850	30.050	30.450	30.214	1,038,800
2023-09-07	30.600	31.000	30.400	30.550	30.313	881,556
2023-09-06	31.300	31.300	30.700	30.700	30.462	1,258,205
2023-09-05	30.600	31.200	30.350	31.050	30.809	1,684,773
2023-09-04	30.100	30.900	29.900	30.500	30.263	1,851,524
2023-09-01	29.500	30.300	29.400	30.000	29.767	1,720,173
2023-08-31	29.700	29.700	29.100	29.400	29.172	779,257
2023-08-30	29.300	29.750	29.000	29.500	29.271	1,334,637
2023-08-29	28.650	29.050	28.650	28.900	28.676	766,737
2023-08-28	29.500	29.500	28.450	28.450	28.229	1,621,761
2023-08-25	28.950	29.400	28.750	29.150	28.924	1,170,740
2023-08-24	29.400	29.500	28.850	29.000	28.775	987,363
2023-08-23	28.650	29.150	28.650	29.000	28.775	1,168,325
2023-08-22	29.600	29.600	28.700	28.850	28.626	1,625,641
2023-08-21	29.400	29.650	28.900	28.950	28.725	1,164,927
2023-08-18	29.700	30.250	29.300	29.300	29.073	1,286,267
2023-08-17	29.450	29.900	28.950	29.750	29.519	928,736
2023-08-16	29.050	29.850	28.700	29.450	29.222	1,242,479
2023-08-15	29.300	29.800	29.300	29.450	29.222	1,321,784
2023-08-14	30.200	30.300	28.750	29.150	28.924	3,377,812
2023-08-11	30.550	30.950	30.250	30.450	30.214	931,200
2023-08-10	30.950	31.300	29.900	30.200	29.966	1,966,329
2023-08-09	30.450	31.300	30.450	30.900	30.660	1,449,620
2023-08-08	30.800	30.950	30.400	30.550	30.313	1,060,083
2023-08-07	30.900	31.000	30.300	30.650	30.412	1,402,409
2023-08-04	30.200	31.300	29.650	30.800	30.561	2,092,449
2023-08-02	30.550	30.700	29.800	29.900	29.668	2,592,151
2023-08-01	30.850	31.150	30.300	30.500	30.263	1,887,113
2023-07-31	31.250	31.450	30.600	30.700	30.462	2,263,517
2023-07-28	31.200	31.400	30.800	31.150	30.908	1,270,956
2023-07-27	31.150	31.650	31.100	31.100	30.859	1,641,018
2023-07-26	31.700	31.700	30.900	30.950	30.710	2,230,671
2023-07-25	31.200	31.550	30.800	31.500	31.256	1,895,919

← NewerPage 13 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.