EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	22.750	23.200	22.750	23.100	22.921	215,602
2022-04-28	22.200	22.700	22.000	22.500	22.325	274,056
2022-04-27	22.000	22.550	21.400	22.350	22.177	791,777
2022-04-26	23.500	23.550	23.100	23.150	22.970	188,731
2022-04-25	23.900	23.900	23.050	23.300	23.119	557,065
2022-04-22	24.700	24.700	24.300	24.450	24.260	229,152
2022-04-21	24.300	24.950	24.300	24.850	24.657	385,041
2022-04-20	24.350	24.500	24.300	24.350	24.161	185,021
2022-04-19	24.200	24.500	24.200	24.200	24.012	159,960
2022-04-18	24.700	24.700	24.000	24.200	24.012	314,248
2022-04-15	24.600	24.800	24.150	24.650	24.459	492,206
2022-04-14	24.950	24.950	24.250	24.300	24.112	474,417
2022-04-13	24.500	24.900	24.250	24.800	24.608	436,937
2022-04-12	24.200	24.700	24.000	24.250	24.062	497,146
2022-04-11	25.750	25.750	24.500	24.650	24.459	724,197
2022-04-08	25.800	25.900	25.600	25.700	25.501	397,620
2022-04-07	26.000	26.150	25.600	25.700	25.501	469,384
2022-04-06	26.050	26.200	25.950	26.050	25.848	238,411
2022-04-01	26.100	26.400	25.750	26.150	25.947	278,505
2022-03-31	26.700	26.700	26.200	26.250	26.046	276,249
2022-03-30	27.050	27.050	26.250	26.650	26.443	790,840
2022-03-29	26.500	27.650	26.350	26.550	26.344	1,731,900
2022-03-28	26.200	26.200	25.550	26.000	25.798	578,192
2022-03-25	26.500	26.500	26.150	26.200	25.997	382,199
2022-03-24	26.700	26.700	26.400	26.500	26.294	326,254
2022-03-23	26.900	26.950	26.600	26.700	26.493	289,259
2022-03-22	26.650	26.800	26.450	26.650	26.443	274,221
2022-03-21	26.750	26.950	26.450	26.650	26.443	442,778
2022-03-18	26.600	26.750	26.400	26.750	26.543	426,862
2022-03-17	26.400	26.750	26.350	26.600	26.394	576,159
2022-03-16	26.200	26.200	25.650	26.000	25.798	326,466
2022-03-15	26.000	26.150	25.450	25.750	25.550	714,198
2022-03-14	26.300	26.300	25.800	25.950	25.749	462,469
2022-03-11	26.500	26.500	25.750	26.050	25.848	612,509
2022-03-10	26.400	26.600	26.000	26.150	25.947	1,122,494
2022-03-09	26.200	26.400	25.850	26.200	25.997	595,725
2022-03-08	25.800	26.800	25.400	25.750	25.550	1,243,972
2022-03-07	27.500	27.500	26.300	26.500	26.294	1,870,825
2022-03-04	28.100	28.150	27.700	27.850	27.634	1,205,246
2022-03-03	29.150	29.250	28.250	28.350	28.130	1,252,753
2022-03-02	29.150	29.250	28.650	28.750	28.527	697,919
2022-03-01	28.800	29.600	28.750	29.250	29.023	1,238,890
2022-02-25	28.100	28.900	28.100	28.700	28.477	1,608,598
2022-02-24	29.100	29.250	27.500	27.500	27.287	3,129,903
2022-02-23	29.650	29.700	29.100	29.450	29.222	856,602
2022-02-22	30.250	30.300	29.000	29.550	29.321	1,929,963
2022-02-21	30.000	30.950	29.550	30.300	30.065	2,306,788
2022-02-18	29.350	30.250	29.350	30.000	29.767	2,252,411
2022-02-17	29.150	30.550	29.150	29.650	29.420	2,843,666
2022-02-16	29.000	29.400	28.800	29.000	28.775	1,335,444
2022-02-15	28.800	29.250	28.300	28.350	28.130	1,539,063
2022-02-14	29.200	29.450	28.800	28.850	28.626	1,254,960
2022-02-11	29.450	30.400	29.400	29.700	29.470	2,076,639
2022-02-10	31.450	31.450	29.700	29.850	29.618	3,049,328
2022-02-09	30.700	31.150	30.300	31.050	30.809	4,174,036
2022-02-08	30.200	30.650	29.350	30.450	30.214	4,799,827
2022-02-07	28.300	29.650	27.950	29.500	29.271	2,850,953
2022-01-26	28.000	28.000	27.300	27.300	27.088	933,539
2022-01-25	27.600	28.200	27.500	27.700	27.485	1,328,258
2022-01-24	27.600	28.150	27.000	27.700	27.485	1,635,503

← NewerPage 19 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.