EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	20.600	20.850	20.250	20.700	20.539	173,288
2022-10-19	20.700	21.100	20.250	20.550	20.391	187,000
2022-10-18	20.800	21.250	20.700	20.800	20.639	198,051
2022-10-17	20.750	20.750	20.000	20.750	20.589	268,288
2022-10-14	19.950	20.950	19.950	20.750	20.589	289,002
2022-10-13	22.000	22.000	20.100	20.200	20.043	584,085
2022-10-12	21.750	22.350	21.350	21.700	21.532	274,021
2022-10-11	22.550	22.550	21.700	21.750	21.581	344,507
2022-10-07	22.800	23.050	22.700	22.750	22.574	159,102
2022-10-06	22.900	22.900	22.700	22.850	22.673	113,221
2022-10-05	23.300	23.300	22.650	22.900	22.722	245,879
2022-10-04	22.950	23.450	22.900	23.000	22.822	322,117
2022-10-03	21.800	23.600	21.800	22.800	22.623	654,019
2022-09-30	22.000	22.150	21.350	22.050	21.879	371,001
2022-09-29	22.300	22.600	22.050	22.050	21.879	198,009
2022-09-28	22.800	22.800	21.850	21.850	21.681	498,036
2022-09-27	22.500	23.100	22.300	22.850	22.673	312,105
2022-09-26	23.750	23.750	22.500	22.550	22.375	505,711
2022-09-23	24.450	24.500	23.750	23.800	23.615	284,316
2022-09-22	24.100	24.300	23.950	24.150	23.963	231,718
2022-09-21	24.450	24.800	24.250	24.300	24.112	208,442
2022-09-20	24.450	24.550	24.250	24.450	24.260	135,102
2022-09-19	25.250	25.250	24.300	24.300	24.112	249,136
2022-09-16	25.050	25.250	24.800	24.850	24.657	304,322
2022-09-15	25.550	25.950	25.200	25.250	25.054	645,329
2022-09-14	25.000	25.550	24.900	25.500	25.302	472,103
2022-09-13	25.050	25.550	24.850	25.550	25.352	604,673
2022-09-12	24.900	25.250	24.700	24.850	24.657	457,947
2022-09-08	23.850	24.650	23.850	24.600	24.409	225,975
2022-09-07	23.350	23.900	23.350	23.650	23.467	186,011
2022-09-06	24.500	24.500	23.700	23.800	23.615	279,313
2022-09-05	25.200	25.200	24.300	24.350	24.161	270,122
2022-09-02	25.150	25.150	24.800	25.000	24.806	295,017
2022-09-01	24.600	25.200	24.550	25.050	24.856	733,062
2022-08-31	24.750	25.050	24.500	24.900	24.707	388,363
2022-08-30	24.250	24.600	24.250	24.400	24.211	124,269
2022-08-29	23.900	24.450	23.900	24.450	24.260	412,337
2022-08-26	24.950	25.400	24.850	24.900	24.707	522,545
2022-08-25	24.500	24.950	24.450	24.750	24.558	258,765
2022-08-24	24.500	24.800	24.100	24.450	24.260	385,154
2022-08-23	24.150	24.950	23.850	24.300	24.112	395,472
2022-08-22	24.900	24.900	24.250	24.250	24.062	571,067
2022-08-19	25.550	25.550	25.000	25.200	25.005	648,543
2022-08-18	24.400	25.600	24.350	25.500	25.302	1,374,665
2022-08-17	25.800	25.850	25.050	25.100	24.905	3,668,189
2022-08-16	24.800	25.450	24.700	25.450	25.253	1,275,053
2022-08-15	23.100	23.350	22.750	23.150	22.970	661,733
2022-08-12	22.750	23.100	22.600	23.000	22.822	583,500
2022-08-11	22.450	22.950	21.900	22.750	22.574	745,263
2022-08-10	21.300	22.000	21.150	21.850	21.681	333,001
2022-08-09	21.800	21.800	21.100	21.400	21.234	839,021
2022-08-08	22.600	22.600	21.850	22.050	21.879	501,229
2022-08-05	22.350	22.800	22.350	22.500	22.325	492,070
2022-08-04	22.650	22.650	22.150	22.450	22.276	245,476
2022-08-03	22.550	22.750	22.300	22.500	22.325	347,090
2022-08-02	23.000	23.000	22.550	22.600	22.425	323,162
2022-08-01	23.050	23.350	23.000	23.150	22.970	333,134
2022-07-29	22.650	23.100	22.650	23.050	22.871	465,168
2022-07-28	23.100	23.300	22.550	22.550	22.375	515,842
2022-07-27	22.100	22.900	22.100	22.850	22.673	396,008

← NewerPage 17 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.