EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.050	22.500	21.800	21.850	21.850	2,469,104
2026-07-21	22.300	22.300	21.700	21.850	21.850	2,057,101
2026-07-20	22.450	22.450	21.300	21.900	21.900	4,526,500
2026-07-17	23.750	23.750	22.100	22.450	22.450	4,611,730
2026-07-16	24.300	24.750	23.800	24.100	24.100	2,722,214
2026-07-15	24.800	24.950	24.000	24.300	24.300	2,636,001
2026-07-14	25.600	25.700	23.100	24.500	24.500	5,742,203
2026-07-13	26.000	26.300	24.950	25.400	25.203	4,234,511
2026-07-09	27.300	27.550	25.200	25.450	25.253	8,710,114
2026-07-08	27.850	28.400	27.000	27.550	27.336	5,541,942
2026-07-07	30.100	31.000	27.200	27.600	27.386	21,643,392
2026-07-06	29.600	31.500	29.300	29.350	29.122	15,176,587
2026-07-03	28.550	28.950	27.750	28.900	28.676	7,894,307
2026-07-02	28.850	29.750	27.400	28.550	28.329	16,647,734
2026-07-01	28.200	30.150	27.600	28.950	28.725	42,492,804
2026-06-30	25.950	27.650	25.450	27.450	27.237	31,917,686
2026-06-29	25.900	25.950	25.100	25.950	25.749	20,834,636
2026-06-26	22.200	24.550	22.200	23.600	23.417	11,385,294
2026-06-25	22.500	22.900	22.100	22.350	22.177	3,009,933
2026-06-24	22.000	22.450	21.600	22.450	22.276	1,932,954
2026-06-23	22.250	22.300	21.650	22.150	21.978	1,981,281
2026-06-22	23.000	23.100	21.850	22.200	22.028	3,417,000
2026-06-18	22.800	23.550	22.450	22.550	22.375	8,578,935
2026-06-17	21.700	23.800	21.700	22.450	22.276	19,629,286
2026-06-16	22.000	23.350	21.650	21.650	21.482	4,310,614
2026-06-15	22.000	22.250	21.400	22.250	22.077	3,470,740
2026-06-12	20.600	20.650	20.250	20.250	20.093	1,077,483
2026-06-11	20.200	20.900	20.100	20.300	20.143	1,765,550
2026-06-10	21.000	21.300	20.100	20.200	20.043	2,731,241
2026-06-09	21.500	21.500	20.800	21.150	20.986	1,638,773
2026-06-08	20.600	21.450	20.550	21.450	21.284	1,767,604
2026-06-05	22.850	22.850	22.200	22.250	22.077	1,306,331
2026-06-04	23.500	23.550	22.650	22.850	22.673	1,973,673
2026-06-03	22.450	23.600	22.450	23.350	23.169	3,678,953
2026-06-02	22.450	22.650	21.900	22.400	22.226	1,655,102
2026-06-01	22.850	23.150	22.050	22.400	22.226	2,246,659
2026-05-29	21.800	22.600	21.500	22.600	22.425	1,489,537
2026-05-28	22.000	22.400	21.400	21.600	21.432	3,779,536
2026-05-27	22.500	22.650	21.950	22.000	21.829	1,744,096
2026-05-26	23.500	23.500	22.000	22.450	22.276	2,580,227
2026-05-25	25.000	25.000	22.950	22.950	22.772	4,285,479
2026-05-22	24.100	25.000	24.050	24.650	24.459	4,702,922
2026-05-21	23.550	24.300	23.100	23.750	23.566	4,854,715
2026-05-20	22.800	23.250	22.700	23.050	22.871	1,638,222
2026-05-19	22.550	23.550	22.400	22.500	22.325	1,979,909
2026-05-18	22.100	23.150	21.700	22.450	22.276	2,708,300
2026-05-15	22.200	22.700	21.850	22.150	21.978	1,121,434
2026-05-14	22.300	23.200	22.200	22.200	22.028	1,323,308
2026-05-13	22.900	22.900	22.000	22.300	22.127	1,475,742
2026-05-12	23.300	23.300	22.250	22.800	22.623	2,514,297
2026-05-11	24.300	24.400	23.300	23.300	23.119	3,399,123
2026-05-08	24.250	24.750	23.450	24.050	23.863	6,716,856
2026-05-07	23.100	24.200	22.350	24.200	24.012	5,611,740
2026-05-06	22.900	23.450	22.250	22.900	22.722	7,636,227
2026-05-05	20.000	22.000	20.000	22.000	21.829	1,859,523
2026-05-04	19.850	20.300	19.800	20.000	19.845	641,985
2026-04-30	19.750	19.800	19.500	19.500	19.349	398,885
2026-04-29	20.200	20.200	19.700	19.750	19.597	516,830
2026-04-28	20.100	20.250	19.650	19.950	19.795	509,073
2026-04-27	20.600	20.600	19.550	19.800	19.646	1,251,086

← NewerPage 2 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.