EOI Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	19.100	19.400	19.100	19.250	19.101	230,487
2025-07-14	18.900	19.100	18.850	19.100	18.952	196,033
2025-07-11	18.500	19.150	18.500	18.950	18.803	198,352
2025-07-10	18.700	18.950	18.450	18.600	18.456	232,764
2025-07-09	18.500	18.850	18.400	18.800	18.654	175,037
2025-07-08	18.850	18.850	18.500	18.650	18.505	356,923
2025-07-07	19.550	19.550	19.100	19.100	18.952	171,173
2025-07-04	20.050	20.400	19.500	19.500	19.349	391,916
2025-07-03	19.700	20.050	19.700	20.000	19.845	303,232
2025-07-02	19.700	19.750	19.500	19.500	19.349	215,133
2025-07-01	19.550	19.800	19.450	19.550	19.398	173,783
2025-06-30	20.050	20.050	19.550	19.550	19.398	223,622
2025-06-27	20.100	20.100	19.850	20.000	19.845	242,342
2025-06-26	19.700	20.050	19.650	19.800	19.646	262,354
2025-06-25	19.800	19.950	19.650	19.950	19.795	192,558
2025-06-24	19.400	20.050	19.400	19.800	19.646	325,902
2025-06-23	19.300	19.300	18.500	19.050	18.902	343,865
2025-06-20	19.800	19.800	19.400	19.500	19.349	355,871
2025-06-19	20.200	20.200	19.750	19.900	19.746	416,501
2025-06-18	20.250	20.350	20.100	20.150	19.994	244,161
2025-06-17	20.200	20.350	19.900	20.100	19.944	352,413
2025-06-16	19.700	20.250	19.600	20.250	20.093	254,329
2025-06-13	20.700	20.700	20.000	20.000	19.845	356,222
2025-06-12	21.100	21.100	20.700	20.850	20.688	241,146
2025-06-11	20.850	21.050	20.650	20.750	20.589	334,289
2025-06-10	20.750	20.800	20.500	20.550	20.391	202,365
2025-06-09	20.750	20.750	20.250	20.550	20.391	236,432
2025-06-06	21.100	21.150	20.650	20.700	20.539	301,562
2025-06-05	20.500	21.350	20.500	21.150	20.986	793,392
2025-06-04	19.950	20.500	19.800	20.450	20.291	643,034
2025-06-03	20.100	20.200	19.800	19.800	19.646	352,365
2025-06-02	20.700	20.700	19.900	20.100	19.944	548,120
2025-05-29	21.250	21.250	20.750	20.850	20.688	304,464
2025-05-28	21.250	21.350	20.850	21.100	20.936	328,675
2025-05-27	20.650	21.100	20.650	21.000	20.837	449,279
2025-05-26	20.750	20.950	20.400	20.750	20.589	406,450
2025-05-23	21.050	21.050	20.700	20.750	20.589	343,892
2025-05-22	20.800	21.050	20.650	21.050	20.887	174,919
2025-05-21	20.800	21.200	20.800	20.900	20.738	436,078
2025-05-20	21.350	21.350	20.750	20.750	20.589	202,216
2025-05-19	21.350	21.350	20.900	21.000	20.837	393,923
2025-05-16	21.350	21.700	21.100	21.100	20.936	538,850
2025-05-15	21.250	21.500	21.050	21.150	20.986	400,670
2025-05-14	21.250	21.400	21.100	21.150	20.986	391,712
2025-05-13	21.700	21.700	21.100	21.150	20.986	453,863
2025-05-12	21.000	21.400	21.000	21.250	21.085	469,138
2025-05-09	21.000	21.350	20.800	20.950	20.788	806,986
2025-05-08	20.150	20.500	20.100	20.350	20.192	396,457
2025-05-07	20.150	20.150	19.750	19.900	19.746	198,984
2025-05-06	19.950	20.200	19.900	20.000	19.845	307,577
2025-05-05	20.650	20.700	19.600	19.950	19.795	567,476
2025-05-02	20.500	20.800	20.500	20.500	20.341	338,539
2025-04-30	20.650	20.850	20.300	20.400	20.242	553,502
2025-04-29	20.000	20.900	19.950	20.600	20.440	615,959
2025-04-28	20.100	20.250	20.000	20.000	19.845	418,589
2025-04-25	19.850	20.150	19.700	19.850	19.696	476,694
2025-04-24	19.750	20.400	19.600	19.600	19.448	955,329
2025-04-23	19.200	19.600	19.050	19.450	19.299	410,156
2025-04-22	18.450	19.050	18.250	18.650	18.505	409,187
2025-04-21	19.750	19.850	18.750	18.750	18.605	724,044

← NewerPage 6 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.