EOI Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 25.250 | 25.400 | 24.850 | 24.850 | 24.657 | 888,127 |
| 2025-01-09 | 26.450 | 26.450 | 25.200 | 25.250 | 25.054 | 1,670,681 |
| 2025-01-08 | 25.600 | 26.900 | 25.500 | 26.600 | 26.394 | 1,640,571 |
| 2025-01-07 | 26.450 | 26.600 | 25.750 | 25.850 | 25.649 | 867,780 |
| 2025-01-06 | 26.200 | 26.250 | 25.900 | 26.200 | 25.997 | 752,837 |
| 2025-01-03 | 26.750 | 26.750 | 25.700 | 25.750 | 25.550 | 1,132,762 |
| 2025-01-02 | 26.500 | 26.850 | 26.300 | 26.300 | 26.096 | 797,141 |
| 2024-12-31 | 26.800 | 26.800 | 26.450 | 26.650 | 26.443 | 758,709 |
| 2024-12-30 | 27.450 | 27.450 | 26.800 | 26.800 | 26.592 | 747,430 |
| 2024-12-27 | 27.200 | 27.400 | 27.150 | 27.150 | 26.939 | 650,231 |
| 2024-12-26 | 27.400 | 27.650 | 27.200 | 27.200 | 26.989 | 860,441 |
| 2024-12-25 | 27.400 | 27.400 | 27.100 | 27.200 | 26.989 | 675,255 |
| 2024-12-24 | 27.400 | 27.700 | 27.000 | 27.050 | 26.840 | 937,172 |
| 2024-12-23 | 26.800 | 27.750 | 26.800 | 27.100 | 26.890 | 719,231 |
| 2024-12-20 | 27.000 | 27.200 | 26.600 | 26.650 | 26.443 | 796,159 |
| 2024-12-19 | 26.900 | 27.050 | 26.550 | 26.800 | 26.592 | 916,471 |
| 2024-12-18 | 27.150 | 27.450 | 26.950 | 27.200 | 26.989 | 925,971 |
| 2024-12-17 | 27.100 | 27.550 | 27.000 | 27.200 | 26.989 | 907,282 |
| 2024-12-16 | 27.750 | 27.900 | 26.850 | 27.000 | 26.791 | 1,883,209 |
| 2024-12-13 | 28.100 | 28.150 | 27.500 | 27.650 | 27.436 | 2,226,294 |
| 2024-12-12 | 28.400 | 28.850 | 28.000 | 28.300 | 28.080 | 1,961,656 |
| 2024-12-11 | 28.400 | 28.500 | 28.000 | 28.050 | 27.832 | 1,484,822 |
| 2024-12-10 | 28.650 | 29.150 | 28.350 | 28.350 | 28.130 | 1,742,951 |
| 2024-12-09 | 29.700 | 29.850 | 28.500 | 28.600 | 28.378 | 3,683,981 |
| 2024-12-06 | 29.900 | 30.750 | 29.400 | 29.450 | 29.222 | 4,798,985 |
| 2024-12-05 | 29.650 | 29.900 | 29.200 | 29.200 | 28.974 | 1,958,694 |
| 2024-12-04 | 29.500 | 29.800 | 29.200 | 29.550 | 29.321 | 1,663,805 |
| 2024-12-03 | 29.600 | 30.200 | 29.250 | 29.500 | 29.271 | 2,985,533 |
| 2024-12-02 | 29.900 | 30.000 | 29.000 | 29.100 | 28.874 | 2,128,581 |
| 2024-11-29 | 29.100 | 29.650 | 28.850 | 29.400 | 29.172 | 2,265,248 |
| 2024-11-28 | 29.850 | 30.800 | 28.900 | 29.300 | 29.073 | 6,408,551 |
| 2024-11-27 | 31.200 | 31.550 | 29.950 | 29.950 | 29.718 | 4,817,514 |
| 2024-11-26 | 30.900 | 31.850 | 30.750 | 31.150 | 30.908 | 7,067,086 |
| 2024-11-25 | 32.800 | 33.000 | 30.650 | 30.900 | 30.660 | 15,915,066 |
| 2024-11-22 | 30.150 | 32.800 | 29.950 | 32.750 | 32.496 | 29,550,545 |
| 2024-11-21 | 29.000 | 30.800 | 28.950 | 29.850 | 29.618 | 4,550,021 |
| 2024-11-20 | 29.050 | 29.800 | 28.750 | 29.200 | 28.974 | 2,870,614 |
| 2024-11-19 | 28.500 | 29.350 | 28.500 | 28.900 | 28.676 | 3,338,826 |
| 2024-11-18 | 29.000 | 29.450 | 28.350 | 28.350 | 28.130 | 3,023,723 |
| 2024-11-15 | 29.600 | 29.650 | 28.900 | 29.000 | 28.775 | 5,488,811 |
| 2024-11-14 | 31.550 | 31.800 | 30.000 | 30.200 | 29.966 | 6,354,322 |
| 2024-11-13 | 32.250 | 32.300 | 31.550 | 31.550 | 31.305 | 12,544,665 |
| 2024-11-12 | 31.950 | 32.700 | 31.500 | 31.500 | 31.256 | 17,297,146 |
| 2024-11-11 | 31.000 | 32.650 | 30.350 | 31.800 | 31.553 | 13,500,499 |
| 2024-11-08 | 32.600 | 32.650 | 30.250 | 30.350 | 30.115 | 10,192,661 |
| 2024-11-07 | 32.050 | 33.000 | 31.550 | 32.350 | 32.099 | 47,191,773 |
| 2024-11-06 | 27.900 | 30.600 | 27.850 | 30.600 | 30.363 | 11,022,484 |
| 2024-11-05 | 27.650 | 28.400 | 27.550 | 27.850 | 27.634 | 1,555,051 |
| 2024-11-04 | 28.700 | 28.700 | 27.600 | 27.650 | 27.436 | 3,810,217 |
| 2024-11-01 | 27.700 | 29.550 | 27.200 | 28.900 | 28.676 | 4,295,523 |
| 2024-10-30 | 29.300 | 29.450 | 28.000 | 28.000 | 27.783 | 4,402,172 |
| 2024-10-29 | 31.200 | 31.400 | 29.150 | 29.150 | 28.924 | 9,861,251 |
| 2024-10-28 | 32.400 | 33.500 | 30.900 | 30.900 | 30.660 | 55,003,857 |
| 2024-10-25 | 29.450 | 31.000 | 28.700 | 31.000 | 30.760 | 22,351,174 |
| 2024-10-24 | 29.100 | 29.300 | 28.200 | 28.200 | 27.981 | 1,753,625 |
| 2024-10-23 | 28.350 | 28.700 | 28.150 | 28.300 | 28.080 | 1,083,639 |
| 2024-10-22 | 28.300 | 28.300 | 27.900 | 28.250 | 28.031 | 569,257 |
| 2024-10-21 | 28.000 | 28.600 | 28.000 | 28.150 | 27.932 | 1,418,678 |
| 2024-10-18 | 28.500 | 28.500 | 27.650 | 27.650 | 27.436 | 1,013,925 |
| 2024-10-17 | 28.650 | 29.100 | 28.150 | 28.200 | 27.981 | 1,494,934 |
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.