EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	27.600	28.150	27.000	27.700	27.485	1,635,503
2022-01-21	28.900	29.600	28.100	28.200	27.981	2,043,789
2022-01-20	29.000	30.000	29.000	29.300	29.073	2,876,340
2022-01-19	29.000	29.300	28.700	29.000	28.775	2,228,703
2022-01-18	29.450	30.500	29.050	29.500	29.271	7,362,751
2022-01-17	27.700	30.100	27.550	29.850	29.618	4,947,858
2022-01-14	28.300	28.600	27.200	27.800	27.584	3,415,431
2022-01-13	29.300	29.750	28.000	28.450	28.229	6,502,041
2022-01-12	29.700	30.550	29.050	29.650	29.420	9,309,411
2022-01-11	32.800	33.450	29.700	29.900	29.668	43,255,279
2022-01-10	29.100	31.050	28.250	30.450	30.214	19,991,292
2022-01-07	27.300	29.200	27.050	28.950	28.725	5,746,802
2022-01-06	26.500	26.950	26.500	26.900	26.691	356,745
2022-01-05	27.200	27.500	26.900	26.950	26.741	644,739
2022-01-04	27.600	27.650	27.300	27.450	27.237	520,635
2022-01-03	27.750	28.100	27.300	27.500	27.287	486,819
2021-12-30	28.300	28.300	27.550	27.600	27.386	815,925
2021-12-29	27.800	28.250	27.500	28.000	27.783	2,147,465
2021-12-28	28.000	28.000	27.350	27.350	27.138	736,678
2021-12-27	27.350	28.300	27.350	27.700	27.485	1,863,282
2021-12-24	27.400	27.550	27.250	27.350	27.138	595,465
2021-12-23	27.350	27.500	27.000	27.400	27.187	850,124
2021-12-22	27.100	27.400	27.100	27.250	27.039	468,105
2021-12-21	27.400	27.400	27.000	27.100	26.890	471,979
2021-12-20	26.850	27.750	26.850	27.250	27.039	1,486,435
2021-12-17	27.100	27.200	26.700	26.850	26.642	586,678
2021-12-16	26.900	27.450	26.900	27.200	26.989	1,157,042
2021-12-15	26.300	26.900	26.300	26.800	26.592	430,174
2021-12-14	26.850	27.100	26.500	26.500	26.294	551,152
2021-12-13	26.750	27.200	26.500	27.200	26.989	563,359
2021-12-10	26.800	27.100	25.950	27.050	26.840	676,274
2021-12-09	27.200	27.350	26.750	26.900	26.691	909,777
2021-12-08	27.950	27.950	27.100	27.200	26.989	1,295,615
2021-12-07	27.900	28.350	27.300	27.350	27.138	3,999,523
2021-12-06	25.350	26.250	25.200	26.150	25.947	727,531
2021-12-03	25.100	25.450	25.100	25.350	25.153	385,175
2021-12-02	25.550	25.900	25.200	25.300	25.104	471,994
2021-12-01	25.250	25.900	25.000	25.800	25.600	528,088
2021-11-30	25.100	25.750	25.100	25.500	25.302	397,482
2021-11-29	25.000	25.350	24.400	25.100	24.905	773,115
2021-11-26	26.200	26.200	25.450	25.500	25.302	1,143,506
2021-11-25	26.300	26.750	26.250	26.350	26.146	339,061
2021-11-24	26.500	26.600	26.150	26.350	26.146	642,634
2021-11-23	26.850	27.150	26.350	26.400	26.195	767,558
2021-11-22	26.650	27.050	26.500	26.850	26.642	508,369
2021-11-19	27.200	27.300	26.550	26.750	26.543	971,961
2021-11-18	27.000	27.900	27.000	27.200	26.989	1,307,369
2021-11-17	27.300	27.400	26.900	27.050	26.840	725,272
2021-11-16	27.050	27.450	26.900	27.250	27.039	1,311,307
2021-11-15	26.500	27.000	26.500	26.900	26.691	897,076
2021-11-12	26.400	26.550	26.200	26.350	26.146	625,890
2021-11-11	26.200	26.800	26.200	26.500	26.294	634,810
2021-11-10	26.400	26.500	26.250	26.350	26.146	578,716
2021-11-09	26.350	26.650	26.350	26.500	26.294	616,140
2021-11-08	26.450	26.500	26.200	26.350	26.146	774,153
2021-11-05	27.000	27.000	26.200	26.450	26.245	2,649,247
2021-11-04	27.500	27.800	27.250	27.300	27.088	740,141
2021-11-03	27.250	27.850	26.750	27.400	27.187	1,320,928
2021-11-02	29.700	29.700	27.000	27.250	27.039	4,858,869
2021-11-01	29.200	29.550	28.800	29.300	29.073	2,879,648

← NewerPage 20 of 21 · 1,207 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.