EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	22.700	22.700	22.100	22.250	22.077	582,358
2022-07-25	23.000	23.000	22.500	22.600	22.425	345,253
2022-07-22	23.250	23.650	22.800	22.900	22.722	628,001
2022-07-21	22.900	23.250	22.500	22.950	22.772	382,346
2022-07-20	23.200	23.450	22.900	22.900	22.722	623,041
2022-07-19	23.050	23.400	22.950	23.100	22.921	335,007
2022-07-18	23.800	23.800	23.200	23.250	23.070	411,306
2022-07-15	23.300	23.500	22.850	23.400	23.219	528,126
2022-07-14	22.450	22.800	22.050	22.700	22.524	384,425
2022-07-13	22.850	23.000	22.450	22.450	22.276	310,700
2022-07-12	23.200	23.200	22.500	22.500	22.325	394,031
2022-07-11	23.950	24.050	23.250	23.300	23.119	500,094
2022-07-08	22.900	23.200	22.700	23.000	22.822	175,239
2022-07-07	22.250	23.000	22.050	22.900	22.722	310,382
2022-07-06	22.700	22.700	22.100	22.150	21.978	227,007
2022-07-05	22.900	23.000	22.250	22.700	22.524	240,272
2022-07-04	22.400	22.900	22.200	22.500	22.325	260,005
2022-07-01	23.400	23.400	22.450	22.500	22.325	473,030
2022-06-30	24.000	24.000	23.200	23.200	23.020	277,103
2022-06-29	23.550	24.100	23.400	24.100	23.913	192,003
2022-06-28	23.600	23.850	23.300	23.650	23.467	321,352
2022-06-27	23.400	23.700	23.400	23.400	23.219	285,099
2022-06-24	22.900	23.350	22.900	23.100	22.921	241,101
2022-06-23	23.550	23.600	22.900	23.200	23.020	413,001
2022-06-22	24.500	24.500	22.950	23.250	23.070	570,267
2022-06-21	23.050	24.550	23.050	24.500	24.310	418,217
2022-06-20	24.000	24.400	23.000	23.000	22.822	657,679
2022-06-17	24.000	24.450	23.750	24.000	23.814	326,597
2022-06-16	25.600	25.600	24.500	24.500	24.310	490,206
2022-06-15	25.050	25.800	25.050	25.500	25.302	310,190
2022-06-14	25.400	25.700	24.650	25.050	24.856	342,312
2022-06-13	25.800	25.800	25.250	25.400	25.203	255,028
2022-06-10	25.700	26.050	25.500	26.000	25.798	268,141
2022-06-09	26.000	26.150	25.750	25.900	25.699	214,361
2022-06-08	26.000	26.450	25.850	26.050	25.848	459,806
2022-06-07	25.750	26.000	25.650	25.750	25.550	194,432
2022-06-06	25.850	26.050	25.700	25.800	25.600	179,830
2022-06-02	26.100	26.100	25.750	25.850	25.649	261,179
2022-06-01	25.750	26.100	25.500	25.850	25.649	317,332
2022-05-31	25.650	26.300	25.450	25.700	25.501	540,080
2022-05-30	25.800	25.800	25.250	25.350	25.153	321,301
2022-05-27	24.750	25.750	24.750	25.500	25.302	522,801
2022-05-26	25.200	25.500	24.700	24.850	24.657	658,275
2022-05-25	24.500	26.600	24.500	25.300	25.104	3,136,084
2022-05-24	25.100	25.100	24.250	24.400	24.211	289,208
2022-05-23	25.400	25.500	24.600	24.900	24.707	444,413
2022-05-20	24.900	25.550	24.650	25.300	25.104	938,841
2022-05-19	25.000	25.250	24.500	24.700	24.508	640,053
2022-05-18	25.000	25.300	24.700	25.200	25.005	746,311
2022-05-17	23.650	24.800	23.650	24.700	24.508	948,771
2022-05-16	23.900	24.350	23.450	23.650	23.467	267,120
2022-05-13	23.050	23.450	22.900	23.300	23.119	274,194
2022-05-12	23.350	24.000	22.850	23.000	22.822	242,878
2022-05-11	23.400	23.750	23.150	23.500	23.318	183,547
2022-05-10	22.050	23.600	22.050	23.400	23.219	223,730
2022-05-09	24.200	24.200	22.800	22.800	22.623	362,352
2022-05-06	23.600	24.300	23.350	24.300	24.112	244,861
2022-05-05	24.250	24.400	23.900	24.000	23.814	234,223
2022-05-04	23.850	24.250	23.850	24.050	23.863	289,363
2022-05-03	22.950	23.700	22.950	23.650	23.467	209,604

← NewerPage 18 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.