EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	22.700	22.800	22.400	22.450	22.276	295,813
2023-01-12	22.950	23.100	22.650	22.650	22.474	380,814
2023-01-11	23.100	23.150	22.800	22.950	22.772	487,060
2023-01-10	23.500	23.750	23.350	23.400	23.219	304,146
2023-01-09	23.700	23.700	23.350	23.500	23.318	452,108
2023-01-06	23.250	23.350	23.200	23.300	23.119	277,203
2023-01-05	23.200	23.550	23.150	23.350	23.169	861,070
2023-01-04	22.750	23.250	22.700	23.050	22.871	687,419
2023-01-03	22.500	22.750	22.200	22.700	22.524	269,973
2022-12-30	22.950	22.950	22.350	22.450	22.276	692,452
2022-12-29	22.550	22.600	22.200	22.600	22.425	715,897
2022-12-28	23.050	23.050	22.300	22.650	22.474	983,383
2022-12-27	23.200	23.500	22.900	23.150	22.970	548,387
2022-12-26	22.850	23.100	22.700	23.050	22.871	550,130
2022-12-23	22.950	23.150	22.400	22.850	22.673	665,266
2022-12-22	23.200	23.300	22.700	22.950	22.772	724,406
2022-12-21	23.200	23.400	22.900	22.950	22.772	937,100
2022-12-20	23.950	24.100	23.000	23.050	22.871	980,457
2022-12-19	24.500	24.550	23.800	23.950	23.764	1,461,496
2022-12-16	24.600	25.100	24.550	24.700	24.508	1,416,921
2022-12-15	25.000	25.400	24.700	25.050	24.856	1,385,199
2022-12-14	24.900	25.150	24.650	24.850	24.657	736,025
2022-12-13	25.300	25.450	24.600	24.850	24.657	1,347,446
2022-12-12	24.800	25.200	24.150	24.950	24.756	1,424,351
2022-12-09	25.750	25.750	24.650	24.750	24.558	1,684,985
2022-12-08	25.200	25.800	25.200	25.500	25.302	1,560,145
2022-12-07	25.500	25.900	25.000	25.100	24.905	1,668,057
2022-12-06	26.150	26.300	25.250	25.600	25.401	3,233,614
2022-12-05	25.800	26.150	25.150	25.700	25.501	3,547,094
2022-12-02	25.200	25.950	25.200	25.400	25.203	3,849,228
2022-12-01	25.000	25.900	24.300	25.200	25.005	6,725,408
2022-11-30	23.750	24.100	23.600	23.950	23.764	1,245,283
2022-11-29	23.450	23.700	23.200	23.400	23.219	593,953
2022-11-28	23.400	23.750	22.900	23.400	23.219	893,577
2022-11-25	22.750	23.500	22.750	23.000	22.822	619,474
2022-11-24	23.000	23.600	22.650	22.700	22.524	1,160,553
2022-11-23	21.700	23.300	21.700	22.850	22.673	1,598,624
2022-11-22	21.700	21.700	21.450	21.600	21.432	242,093
2022-11-21	21.850	22.000	21.650	21.700	21.532	229,206
2022-11-18	22.150	22.300	21.700	21.800	21.631	408,537
2022-11-17	21.850	22.100	21.700	22.050	21.879	467,457
2022-11-16	22.150	22.150	21.600	21.600	21.432	544,477
2022-11-15	23.000	23.000	22.100	22.100	21.929	652,794
2022-11-14	22.150	22.650	22.000	22.650	22.474	426,129
2022-11-11	21.800	22.400	21.550	22.150	21.978	578,418
2022-11-10	21.600	21.650	21.350	21.350	21.184	208,405
2022-11-09	21.500	21.800	21.500	21.650	21.482	278,321
2022-11-08	21.300	21.500	21.300	21.300	21.135	293,476
2022-11-07	21.450	21.500	21.250	21.300	21.135	187,028
2022-11-04	21.050	21.150	20.600	21.150	20.986	247,006
2022-11-03	20.800	21.100	20.700	21.000	20.837	319,180
2022-11-02	20.850	21.100	20.850	21.100	20.936	169,002
2022-11-01	20.450	20.950	20.300	20.850	20.688	263,000
2022-10-31	20.700	20.700	20.400	20.450	20.291	173,196
2022-10-28	20.650	20.650	20.250	20.300	20.143	263,001
2022-10-27	20.400	20.950	20.400	20.650	20.490	216,000
2022-10-26	20.500	20.500	20.100	20.400	20.242	138,151
2022-10-25	20.700	20.700	20.000	20.250	20.093	238,017
2022-10-24	20.600	20.750	20.250	20.450	20.291	162,128
2022-10-21	20.500	20.600	20.250	20.300	20.143	139,003

← NewerPage 16 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.