EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	32.050	32.050	30.750	31.000	30.760	4,150,914
2023-07-21	31.750	32.200	31.350	31.900	31.653	2,863,618
2023-07-20	32.450	32.800	31.800	32.300	32.049	2,905,256
2023-07-19	33.400	33.550	31.950	32.100	31.851	8,135,009
2023-07-18	35.000	35.050	33.200	33.200	32.942	7,294,778
2023-07-17	33.700	35.300	33.000	34.700	34.431	8,585,324
2023-07-14	34.600	35.200	33.700	33.850	33.587	9,265,144
2023-07-13	34.300	35.800	34.100	34.400	34.133	17,058,096
2023-07-12	33.550	34.300	33.050	33.800	33.538	5,412,193
2023-07-11	35.350	35.750	33.650	33.650	33.389	16,751,607
2023-07-10	34.850	37.000	34.800	35.950	35.671	27,578,912
2023-07-07	34.300	35.400	33.750	34.550	34.282	9,208,929
2023-07-06	33.900	34.600	33.800	34.300	34.034	2,497,084
2023-07-05	34.550	35.150	34.050	34.100	33.835	5,056,253
2023-07-04	33.700	35.300	33.500	34.800	34.530	12,575,797
2023-07-03	33.850	33.900	32.850	33.150	32.893	5,434,519
2023-06-30	33.450	33.600	32.950	33.600	33.339	1,678,016
2023-06-29	33.750	33.800	33.100	33.450	33.191	1,765,967
2023-06-28	33.350	33.600	32.950	33.100	32.843	2,164,350
2023-06-27	34.050	34.050	32.750	33.000	32.744	4,034,638
2023-06-26	34.700	34.700	33.400	33.750	33.488	3,876,379
2023-06-21	34.300	34.950	34.200	34.700	34.431	3,343,655
2023-06-20	34.850	35.300	34.300	34.350	34.084	3,350,272
2023-06-19	34.000	35.400	33.950	34.700	34.431	8,085,977
2023-06-16	34.700	34.800	33.850	33.850	33.587	4,300,753
2023-06-15	34.150	34.700	33.650	34.450	34.183	7,034,587
2023-06-14	35.700	35.700	33.750	34.150	33.885	16,334,791
2023-06-13	36.250	36.600	35.000	35.700	35.423	28,590,628
2023-06-12	34.500	37.000	34.000	36.600	36.316	45,727,714
2023-06-09	33.250	34.100	32.750	33.650	33.389	11,999,930
2023-06-08	32.650	33.300	32.300	33.050	32.794	8,705,928
2023-06-07	32.700	33.000	32.500	32.550	32.298	2,508,401
2023-06-06	33.100	33.100	32.250	32.350	32.099	3,063,718
2023-06-05	32.650	33.150	32.300	32.700	32.446	4,634,342
2023-06-02	32.350	32.600	32.050	32.400	32.149	6,018,392
2023-06-01	31.500	32.550	31.200	32.200	31.950	8,037,791
2023-05-31	31.650	31.800	31.450	31.500	31.256	2,073,952
2023-05-30	32.000	32.000	31.250	31.450	31.206	3,319,090
2023-05-29	32.150	32.200	31.450	31.750	31.504	5,582,048
2023-05-26	33.800	33.850	31.700	31.800	31.553	10,368,640
2023-05-25	34.300	34.350	33.200	33.450	33.191	7,156,501
2023-05-24	34.050	34.400	33.550	33.800	33.538	7,211,882
2023-05-23	33.300	34.400	33.000	33.950	33.687	16,428,724
2023-05-22	32.000	33.450	32.000	32.850	32.595	8,842,269
2023-05-19	33.050	33.650	31.750	31.950	31.702	12,057,934
2023-05-18	31.700	32.200	31.650	31.900	31.653	3,136,771
2023-05-17	32.300	32.600	31.800	31.800	31.553	4,363,752
2023-05-16	31.550	32.200	31.550	32.050	31.801	2,845,999
2023-05-15	31.850	32.600	31.350	31.550	31.305	6,149,162
2023-05-12	31.450	32.250	31.250	31.850	31.603	8,455,020
2023-05-11	31.000	31.000	29.700	30.750	30.511	7,893,586
2023-05-10	31.250	31.600	30.950	31.500	31.256	2,490,128
2023-05-09	32.100	32.650	30.850	31.300	31.057	6,599,696
2023-05-08	32.250	32.350	31.850	31.900	31.653	2,176,740
2023-05-05	31.800	32.350	31.800	31.950	31.702	3,159,768
2023-05-04	31.750	32.450	31.700	32.050	31.801	4,087,670
2023-05-03	32.450	32.450	31.600	31.700	31.454	6,690,272
2023-05-02	33.950	34.000	32.050	32.550	32.298	14,301,474
2023-04-28	34.400	35.150	33.500	33.550	33.290	42,799,058
2023-04-27	30.600	33.550	30.350	33.550	33.290	23,619,303

← NewerPage 14 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.