EOI Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 19.800 | 20.200 | 19.700 | 19.700 | 19.547 | 495,107 |
| 2025-04-17 | 20.300 | 20.300 | 19.650 | 20.000 | 19.845 | 1,020,693 |
| 2025-04-16 | 21.000 | 21.050 | 20.150 | 20.600 | 20.440 | 2,194,037 |
| 2025-04-15 | 19.500 | 20.150 | 19.500 | 20.150 | 19.994 | 942,309 |
| 2025-04-14 | 18.500 | 19.200 | 18.200 | 18.350 | 18.208 | 1,169,614 |
| 2025-04-11 | 16.950 | 18.450 | 16.800 | 18.200 | 18.059 | 1,453,505 |
| 2025-04-10 | 17.800 | 18.300 | 17.550 | 18.300 | 18.158 | 1,643,404 |
| 2025-04-09 | 16.650 | 17.250 | 16.650 | 16.650 | 16.521 | 3,233,734 |
| 2025-04-08 | 18.450 | 18.450 | 18.450 | 18.450 | 18.307 | 1,163,969 |
| 2025-04-07 | 20.450 | 20.450 | 20.450 | 20.450 | 20.291 | 134,210 |
| 2025-04-02 | 22.450 | 23.000 | 22.200 | 22.700 | 22.524 | 558,444 |
| 2025-04-01 | 22.200 | 22.700 | 22.200 | 22.400 | 22.226 | 1,095,877 |
| 2025-03-31 | 22.650 | 23.100 | 22.100 | 22.200 | 22.028 | 2,053,644 |
| 2025-03-28 | 25.600 | 25.600 | 23.300 | 23.650 | 23.467 | 2,625,682 |
| 2025-03-27 | 26.250 | 26.250 | 25.350 | 25.400 | 25.203 | 695,036 |
| 2025-03-26 | 26.000 | 26.550 | 26.000 | 26.500 | 26.294 | 850,796 |
| 2025-03-25 | 26.300 | 26.400 | 25.700 | 25.750 | 25.550 | 360,165 |
| 2025-03-24 | 26.150 | 26.400 | 26.000 | 26.000 | 25.798 | 423,467 |
| 2025-03-21 | 26.550 | 26.900 | 26.100 | 26.100 | 25.898 | 517,055 |
| 2025-03-20 | 26.150 | 26.900 | 26.100 | 26.650 | 26.443 | 1,014,912 |
| 2025-03-19 | 25.800 | 26.500 | 25.800 | 26.000 | 25.798 | 397,022 |
| 2025-03-18 | 25.550 | 26.100 | 25.450 | 26.000 | 25.798 | 486,930 |
| 2025-03-17 | 25.800 | 25.800 | 25.350 | 25.500 | 25.302 | 423,868 |
| 2025-03-14 | 25.000 | 25.350 | 24.700 | 25.250 | 25.054 | 403,910 |
| 2025-03-13 | 25.500 | 25.850 | 24.950 | 24.950 | 24.756 | 471,296 |
| 2025-03-12 | 25.150 | 25.650 | 25.150 | 25.300 | 25.104 | 383,835 |
| 2025-03-11 | 25.050 | 25.350 | 24.400 | 25.150 | 24.955 | 592,847 |
| 2025-03-10 | 25.600 | 25.650 | 25.300 | 25.400 | 25.203 | 608,543 |
| 2025-03-07 | 26.050 | 26.150 | 25.500 | 25.500 | 25.302 | 513,535 |
| 2025-03-06 | 26.950 | 26.950 | 25.800 | 26.100 | 25.898 | 560,058 |
| 2025-03-05 | 26.350 | 26.800 | 26.300 | 26.500 | 26.294 | 401,283 |
| 2025-03-04 | 25.700 | 26.800 | 25.250 | 26.200 | 25.997 | 391,012 |
| 2025-03-03 | 26.000 | 26.250 | 25.750 | 25.800 | 25.600 | 530,960 |
| 2025-02-27 | 26.850 | 27.000 | 26.400 | 26.400 | 26.195 | 554,325 |
| 2025-02-26 | 27.100 | 27.100 | 26.800 | 26.800 | 26.592 | 391,643 |
| 2025-02-25 | 27.200 | 27.200 | 26.750 | 26.850 | 26.642 | 554,828 |
| 2025-02-24 | 27.200 | 27.400 | 27.050 | 27.200 | 26.989 | 474,503 |
| 2025-02-21 | 27.400 | 27.400 | 27.100 | 27.150 | 26.939 | 428,385 |
| 2025-02-20 | 27.800 | 28.150 | 27.350 | 27.400 | 27.187 | 775,573 |
| 2025-02-19 | 27.250 | 27.600 | 27.150 | 27.450 | 27.237 | 615,215 |
| 2025-02-18 | 27.350 | 27.450 | 27.050 | 27.100 | 26.890 | 583,993 |
| 2025-02-17 | 27.050 | 27.300 | 26.900 | 27.150 | 26.939 | 669,174 |
| 2025-02-14 | 27.500 | 27.500 | 26.900 | 27.050 | 26.840 | 593,830 |
| 2025-02-13 | 26.800 | 27.300 | 26.750 | 27.000 | 26.791 | 1,019,946 |
| 2025-02-12 | 26.800 | 27.000 | 26.400 | 26.400 | 26.195 | 481,337 |
| 2025-02-11 | 27.300 | 27.300 | 26.600 | 26.600 | 26.394 | 805,476 |
| 2025-02-10 | 26.900 | 27.350 | 26.400 | 27.000 | 26.791 | 1,344,267 |
| 2025-02-07 | 26.300 | 26.650 | 25.800 | 26.600 | 26.394 | 996,566 |
| 2025-02-06 | 25.550 | 26.000 | 25.400 | 25.800 | 25.600 | 758,444 |
| 2025-02-05 | 25.350 | 25.600 | 25.100 | 25.350 | 25.153 | 473,673 |
| 2025-02-04 | 25.200 | 25.350 | 24.800 | 24.800 | 24.608 | 513,519 |
| 2025-02-03 | 24.850 | 25.300 | 24.350 | 25.150 | 24.955 | 921,609 |
| 2025-01-22 | 25.750 | 25.800 | 25.300 | 25.450 | 25.253 | 532,238 |
| 2025-01-21 | 25.750 | 25.800 | 25.450 | 25.600 | 25.401 | 449,484 |
| 2025-01-20 | 25.500 | 25.950 | 25.250 | 25.750 | 25.550 | 438,611 |
| 2025-01-17 | 25.500 | 25.650 | 25.350 | 25.450 | 25.253 | 413,216 |
| 2025-01-16 | 25.100 | 25.600 | 25.100 | 25.350 | 25.153 | 406,072 |
| 2025-01-15 | 24.900 | 25.300 | 24.800 | 24.850 | 24.657 | 403,896 |
| 2025-01-14 | 24.450 | 24.900 | 24.400 | 24.900 | 24.707 | 486,989 |
| 2025-01-13 | 24.850 | 24.850 | 23.700 | 24.150 | 23.963 | 1,606,051 |
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.