EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.450	20.200	19.450	20.050	19.894	446,205
2025-10-20	19.700	19.700	19.050	19.400	19.250	1,292,420
2025-10-17	20.100	20.200	19.800	19.800	19.646	413,138
2025-10-16	20.100	20.450	20.100	20.200	20.043	181,609
2025-10-15	20.300	20.400	19.900	20.000	19.845	675,981
2025-10-14	21.050	21.300	20.250	20.250	20.093	551,978
2025-10-13	20.400	21.100	20.000	20.900	20.738	624,358
2025-10-09	20.550	21.450	20.550	21.000	20.837	1,473,805
2025-10-08	20.150	20.950	20.150	20.400	20.242	1,145,676
2025-10-07	19.800	20.150	19.800	19.950	19.795	470,885
2025-10-03	20.050	20.200	19.800	19.800	19.646	239,304
2025-10-02	20.000	20.400	19.700	19.750	19.597	327,120
2025-10-01	20.250	20.650	19.900	19.900	19.746	582,110
2025-09-30	19.500	19.900	19.250	19.700	19.547	334,939
2025-09-26	19.800	20.000	19.150	19.250	19.101	523,112
2025-09-25	19.950	20.150	19.800	19.800	19.646	224,071
2025-09-24	19.950	20.300	19.700	19.800	19.646	321,804
2025-09-23	20.100	20.100	19.600	19.900	19.746	652,537
2025-09-22	20.100	20.500	20.000	20.050	19.894	426,965
2025-09-19	20.250	20.500	20.100	20.100	19.944	691,592
2025-09-18	20.500	20.550	20.250	20.250	20.093	346,761
2025-09-17	20.350	20.900	20.350	20.500	20.341	798,849
2025-09-16	20.900	20.900	20.500	20.700	20.539	433,038
2025-09-15	20.700	20.900	20.200	20.900	20.738	435,963
2025-09-12	20.500	21.000	20.050	20.550	20.391	607,273
2025-09-11	20.600	20.650	20.000	20.200	20.043	556,101
2025-09-10	20.850	21.000	20.500	20.500	20.341	486,243
2025-09-09	20.900	21.250	20.500	20.850	20.688	825,317
2025-09-08	20.350	21.500	20.000	20.750	20.589	1,311,613
2025-09-05	19.300	20.550	19.000	20.200	20.043	915,389
2025-09-04	19.450	19.600	19.200	19.200	19.051	326,314
2025-09-03	19.300	19.750	19.300	19.400	19.250	374,542
2025-09-02	19.300	19.450	18.950	19.200	19.051	339,437
2025-09-01	19.550	19.550	19.150	19.200	19.051	351,821
2025-08-29	20.000	20.150	19.500	19.650	19.498	657,096
2025-08-28	18.600	19.650	18.600	19.500	19.349	676,999
2025-08-27	18.600	18.750	18.100	18.550	18.406	1,162,278
2025-08-26	19.350	19.400	18.800	18.800	18.654	498,533
2025-08-25	19.500	19.700	19.300	19.300	19.150	491,613
2025-08-22	19.750	19.750	19.550	19.550	19.398	242,024
2025-08-21	19.850	20.050	19.750	19.750	19.597	267,912
2025-08-20	20.200	20.200	19.800	19.800	19.646	289,008
2025-08-19	19.500	20.600	19.400	20.200	20.043	510,884
2025-08-18	20.050	20.050	19.450	19.500	19.349	695,091
2025-08-15	21.000	21.200	19.600	20.050	19.894	503,760
2025-08-04	20.400	20.950	19.900	20.950	20.788	874,364
2025-08-01	20.600	21.100	20.550	20.550	20.391	1,186,448
2025-07-31	23.150	23.200	21.150	21.150	20.986	1,677,395
2025-07-30	22.800	22.900	22.600	22.900	22.722	675,295
2025-07-29	23.150	23.150	22.550	22.750	22.574	835,458
2025-07-28	23.250	23.450	22.700	22.800	22.623	1,682,744
2025-07-25	22.150	23.750	22.100	23.600	23.417	4,497,209
2025-07-24	21.400	22.950	21.150	22.450	22.276	7,152,447
2025-07-23	19.500	20.950	19.500	20.950	20.788	3,981,043
2025-07-22	19.700	19.700	19.000	19.050	18.902	384,720
2025-07-21	19.750	20.000	19.700	19.750	19.597	127,364
2025-07-18	20.100	20.100	19.600	19.750	19.597	342,601
2025-07-17	19.800	20.250	19.600	20.050	19.894	450,958
2025-07-16	19.150	19.850	19.150	19.500	19.349	342,119
2025-07-15	19.100	19.400	19.100	19.250	19.101	230,487

← NewerPage 5 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.