EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.700	21.850	20.600	20.650	20.490	809,528
2026-04-23	22.150	22.200	20.700	21.050	20.887	1,575,398
2026-04-22	22.300	22.350	21.900	22.100	21.929	1,122,800
2026-04-21	22.850	22.950	22.100	22.300	22.127	991,478
2026-04-20	22.000	22.650	22.000	22.450	22.276	1,215,010
2026-04-17	22.050	22.250	21.750	21.900	21.730	1,199,685
2026-04-16	21.950	22.350	21.850	21.850	21.681	1,009,795
2026-04-15	22.050	22.300	21.700	21.850	21.681	1,186,888
2026-04-14	22.600	22.600	21.850	21.850	21.681	1,743,815
2026-04-13	22.150	22.800	21.950	22.350	22.177	1,268,432
2026-04-10	23.000	23.300	22.050	22.150	21.978	1,919,325
2026-04-09	23.900	23.950	22.900	22.900	22.722	4,694,553
2026-04-08	22.850	24.200	22.150	23.850	23.665	4,103,555
2026-04-07	22.150	22.850	21.800	22.800	22.623	1,861,284
2026-04-02	22.850	22.850	22.100	22.100	21.929	1,483,852
2026-04-01	22.200	22.850	22.050	22.850	22.673	2,299,720
2026-03-31	21.050	21.900	20.850	21.650	21.482	1,421,065
2026-03-30	22.500	22.500	21.500	21.650	21.482	2,020,629
2026-03-27	22.000	22.750	21.350	22.500	22.325	2,079,474
2026-03-26	23.050	23.200	21.600	21.600	21.432	3,708,656
2026-03-25	21.100	22.150	20.950	21.900	21.730	3,571,258
2026-03-24	22.300	22.550	20.450	20.800	20.639	4,040,192
2026-03-23	20.200	21.750	19.800	21.050	20.887	4,994,368
2026-03-20	18.750	20.400	18.650	20.050	19.894	3,055,135
2026-03-19	19.000	19.050	18.750	18.750	18.605	578,912
2026-03-18	18.800	19.200	18.750	19.000	18.853	863,733
2026-03-17	19.350	19.350	18.750	18.800	18.654	1,046,426
2026-03-16	19.400	19.750	19.150	19.200	19.051	1,054,789
2026-03-13	18.650	19.200	18.400	19.000	18.853	1,036,119
2026-03-12	18.000	19.400	18.000	18.900	18.753	2,108,888
2026-03-11	18.300	18.300	18.000	18.000	17.860	435,253
2026-03-10	17.550	17.900	17.500	17.900	17.761	501,617
2026-03-09	17.100	17.850	17.050	17.300	17.166	790,963
2026-03-06	18.000	18.500	17.850	18.000	17.860	1,888,468
2026-03-05	16.900	17.950	16.900	17.950	17.811	1,508,353
2026-03-04	17.000	17.000	16.250	16.350	16.223	845,331
2026-03-03	17.450	17.550	17.000	17.050	16.918	369,365
2026-03-02	17.700	17.700	17.000	17.450	17.315	413,398
2026-02-26	17.550	17.700	17.400	17.550	17.414	404,068
2026-02-25	17.700	17.750	17.400	17.550	17.414	388,243
2026-02-24	17.800	17.950	17.600	17.600	17.464	361,947
2026-02-23	17.300	17.900	17.150	17.550	17.414	597,245
2026-02-11	17.600	17.750	17.200	17.300	17.166	366,463
2026-02-10	17.550	17.800	17.500	17.600	17.464	358,202
2026-02-09	17.600	17.750	17.350	17.450	17.315	294,212
2026-02-06	17.550	17.550	17.100	17.200	17.067	453,709
2026-02-05	17.250	17.650	17.250	17.550	17.414	386,057
2026-02-04	17.000	17.350	16.950	17.150	17.017	313,355
2026-02-03	17.200	17.600	17.000	17.000	16.868	571,456
2026-02-02	17.400	17.550	17.050	17.050	16.918	575,473
2026-01-30	18.100	18.100	17.550	17.550	17.414	663,865
2026-01-29	18.350	18.350	17.950	18.100	17.960	541,563
2026-01-28	18.300	18.650	18.200	18.350	18.208	617,549
2026-01-27	18.850	18.850	18.200	18.300	18.158	998,060
2026-01-26	19.200	19.200	18.650	18.850	18.704	881,952
2026-01-23	19.300	19.400	19.000	19.000	18.853	874,887
2026-01-22	19.650	19.800	19.150	19.300	19.150	1,193,993
2026-01-21	19.500	19.800	19.150	19.400	19.250	1,799,401
2026-01-20	19.650	20.100	19.200	19.600	19.448	1,485,097
2026-01-19	20.000	20.200	19.050	19.750	19.597	4,166,624

← NewerPage 3 of 21 · 1,209 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.