EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	29.750	30.500	29.750	30.500	30.263	2,657,999
2023-04-25	31.000	31.450	29.850	30.150	29.916	4,697,268
2023-04-24	31.050	31.150	30.650	30.850	30.611	3,152,917
2023-04-21	32.400	32.750	30.200	31.050	30.809	13,690,110
2023-04-20	33.400	33.800	32.050	32.500	32.248	22,392,085
2023-04-19	32.050	33.050	31.850	32.450	32.198	11,224,028
2023-04-18	32.150	32.800	31.900	32.050	31.801	12,294,757
2023-04-17	31.800	32.300	31.700	31.750	31.504	4,535,945
2023-04-14	31.550	31.900	31.400	31.800	31.553	3,716,768
2023-04-13	31.850	31.950	31.300	31.400	31.156	4,805,132
2023-04-12	32.000	32.200	31.700	31.850	31.603	4,283,182
2023-04-11	31.850	32.200	31.450	31.700	31.454	5,771,816
2023-04-10	32.350	33.300	31.550	31.550	31.305	16,462,526
2023-04-07	31.500	31.750	30.850	31.250	31.008	5,318,878
2023-04-06	31.450	31.700	31.000	31.450	31.206	3,620,958
2023-03-31	31.700	31.900	31.150	31.650	31.405	8,093,609
2023-03-30	31.000	31.750	31.000	31.500	31.256	11,103,394
2023-03-29	31.150	31.600	30.350	30.850	30.611	12,126,925
2023-03-28	31.100	31.300	29.500	30.200	29.966	14,279,471
2023-03-27	33.500	33.750	30.850	30.900	30.660	44,107,294
2023-03-24	31.500	33.000	31.300	33.000	32.744	23,227,244
2023-03-23	30.850	31.950	30.000	30.000	29.767	25,693,617
2023-03-22	29.750	31.000	29.250	30.700	30.462	20,898,409
2023-03-21	28.600	29.500	28.600	29.500	29.271	11,361,158
2023-03-20	28.350	28.750	28.250	28.500	28.279	2,747,424
2023-03-17	27.400	28.450	27.250	28.250	28.031	4,048,933
2023-03-16	27.700	28.300	26.800	27.250	27.039	4,178,083
2023-03-15	27.900	28.350	27.750	28.050	27.832	4,266,286
2023-03-14	27.050	27.500	27.000	27.350	27.138	1,206,825
2023-03-13	27.550	27.650	26.850	27.250	27.039	1,903,634
2023-03-10	27.950	28.050	27.300	27.700	27.485	4,229,544
2023-03-09	28.650	28.700	28.050	28.200	27.981	3,639,024
2023-03-08	28.200	28.900	28.100	28.550	28.329	4,031,122
2023-03-07	28.400	29.050	28.100	28.550	28.329	5,701,922
2023-03-06	28.850	29.050	28.200	28.200	27.981	8,367,340
2023-03-03	28.650	28.650	28.100	28.350	28.130	6,263,888
2023-03-02	27.300	28.500	27.300	28.500	28.279	7,024,558
2023-03-01	27.000	27.350	26.650	27.300	27.088	2,298,933
2023-02-24	28.000	28.350	27.000	27.100	26.890	5,641,587
2023-02-23	27.800	28.250	27.650	28.000	27.783	6,935,807
2023-02-22	28.050	28.400	27.200	27.850	27.634	11,633,483
2023-02-21	27.950	29.900	27.700	28.450	28.229	47,036,018
2023-02-20	25.950	27.950	25.900	27.950	27.733	9,306,779
2023-02-17	25.950	26.000	25.300	25.450	25.253	6,459,983
2023-02-16	24.900	25.100	24.550	25.100	24.905	2,252,402
2023-02-15	24.300	24.800	24.050	24.700	24.508	1,589,361
2023-02-14	24.800	25.300	24.200	24.300	24.112	6,014,108
2023-02-13	23.900	24.700	23.700	24.550	24.360	3,450,881
2023-02-10	23.600	23.600	23.100	23.200	23.020	788,147
2023-02-09	23.500	23.800	23.450	23.550	23.367	535,055
2023-02-08	23.550	23.950	23.500	23.500	23.318	561,094
2023-02-07	23.400	23.650	23.400	23.450	23.268	322,429
2023-02-06	23.500	23.850	23.300	23.450	23.268	375,920
2023-02-03	24.000	24.100	23.400	23.500	23.318	528,740
2023-02-02	23.800	24.050	23.600	23.900	23.715	809,232
2023-02-01	23.350	23.800	23.350	23.600	23.417	445,956
2023-01-31	23.050	23.850	23.050	23.450	23.268	515,062
2023-01-30	22.950	23.500	22.950	23.150	22.970	527,772
2023-01-17	22.500	22.800	22.450	22.800	22.623	173,131
2023-01-16	22.400	22.550	22.250	22.500	22.325	228,062

← NewerPage 15 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.