EOI Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 27.700 | 28.750 | 27.650 | 28.300 | 28.080 | 1,451,053 |
| 2024-10-15 | 28.150 | 28.550 | 27.750 | 27.750 | 27.535 | 1,130,631 |
| 2024-10-14 | 28.000 | 28.250 | 27.700 | 27.950 | 27.733 | 729,020 |
| 2024-10-11 | 28.300 | 28.800 | 28.000 | 28.000 | 27.783 | 1,381,709 |
| 2024-10-09 | 28.000 | 28.200 | 27.550 | 27.950 | 27.733 | 859,691 |
| 2024-10-08 | 28.500 | 28.500 | 27.700 | 27.900 | 27.684 | 858,190 |
| 2024-10-07 | 27.500 | 29.100 | 27.500 | 28.500 | 28.279 | 1,625,446 |
| 2024-10-04 | 27.900 | 27.900 | 27.450 | 27.450 | 27.237 | 709,243 |
| 2024-10-01 | 28.100 | 28.250 | 27.700 | 27.900 | 27.684 | 748,237 |
| 2024-09-30 | 28.550 | 28.650 | 28.000 | 28.000 | 27.783 | 1,514,261 |
| 2024-09-27 | 28.600 | 29.250 | 28.400 | 28.800 | 28.577 | 2,437,324 |
| 2024-09-26 | 28.800 | 29.000 | 28.150 | 28.200 | 27.981 | 1,486,179 |
| 2024-09-25 | 28.850 | 29.050 | 28.600 | 28.800 | 28.577 | 1,892,520 |
| 2024-09-24 | 29.200 | 29.500 | 28.500 | 28.800 | 28.577 | 2,962,009 |
| 2024-09-23 | 28.700 | 30.550 | 28.300 | 29.550 | 29.321 | 5,914,572 |
| 2024-09-20 | 29.700 | 30.400 | 28.600 | 28.700 | 28.477 | 5,334,318 |
| 2024-09-19 | 28.350 | 30.700 | 27.700 | 30.000 | 29.767 | 17,342,141 |
| 2024-09-18 | 25.700 | 28.300 | 25.700 | 28.300 | 28.080 | 4,577,612 |
| 2024-09-16 | 25.600 | 25.900 | 25.500 | 25.750 | 25.550 | 287,232 |
| 2024-09-13 | 25.250 | 25.700 | 25.100 | 25.600 | 25.401 | 351,056 |
| 2024-09-12 | 25.550 | 25.550 | 25.050 | 25.100 | 24.905 | 202,653 |
| 2024-09-11 | 25.300 | 25.500 | 25.000 | 25.000 | 24.806 | 333,643 |
| 2024-09-10 | 26.350 | 26.350 | 25.200 | 25.200 | 25.005 | 766,209 |
| 2024-09-09 | 24.550 | 25.650 | 24.550 | 25.550 | 25.352 | 425,405 |
| 2024-09-06 | 25.600 | 25.600 | 25.050 | 25.100 | 24.905 | 323,623 |
| 2024-09-05 | 25.350 | 25.850 | 25.150 | 25.150 | 24.955 | 713,647 |
| 2024-09-04 | 25.300 | 25.450 | 24.450 | 24.900 | 24.707 | 1,241,875 |
| 2024-09-03 | 26.350 | 26.500 | 26.100 | 26.150 | 25.947 | 386,153 |
| 2024-09-02 | 26.500 | 26.500 | 26.150 | 26.300 | 26.096 | 436,890 |
| 2024-08-30 | 26.000 | 27.000 | 26.000 | 26.250 | 26.046 | 917,755 |
| 2024-08-29 | 26.000 | 26.250 | 25.700 | 25.900 | 25.699 | 636,332 |
| 2024-08-28 | 26.050 | 26.250 | 26.000 | 26.050 | 25.848 | 254,528 |
| 2024-08-27 | 26.150 | 26.250 | 26.000 | 26.000 | 25.798 | 271,915 |
| 2024-08-26 | 26.200 | 26.650 | 26.150 | 26.150 | 25.947 | 624,086 |
| 2024-08-23 | 26.100 | 26.100 | 25.500 | 26.100 | 25.898 | 589,632 |
| 2024-08-22 | 25.500 | 26.500 | 25.500 | 26.200 | 25.997 | 1,929,298 |
| 2024-08-21 | 25.300 | 25.550 | 25.050 | 25.300 | 25.104 | 528,308 |
| 2024-08-20 | 25.300 | 25.550 | 25.300 | 25.300 | 25.104 | 443,957 |
| 2024-08-19 | 25.200 | 25.450 | 25.000 | 25.200 | 25.005 | 643,710 |
| 2024-08-16 | 25.000 | 25.300 | 25.000 | 25.200 | 25.005 | 648,775 |
| 2024-08-15 | 25.150 | 25.350 | 25.000 | 25.000 | 24.806 | 307,094 |
| 2024-08-14 | 25.300 | 25.450 | 25.050 | 25.050 | 24.856 | 654,050 |
| 2024-08-13 | 25.250 | 25.250 | 24.700 | 25.000 | 24.806 | 735,402 |
| 2024-08-12 | 24.600 | 25.450 | 24.600 | 25.250 | 25.054 | 883,554 |
| 2024-08-09 | 25.600 | 25.800 | 24.500 | 24.550 | 24.360 | 1,765,976 |
| 2024-08-08 | 25.150 | 25.500 | 24.750 | 25.200 | 25.005 | 704,097 |
| 2024-08-07 | 24.050 | 25.800 | 24.050 | 25.550 | 25.352 | 1,071,939 |
| 2024-08-06 | 24.650 | 25.000 | 22.200 | 24.000 | 23.814 | 2,546,901 |
| 2024-08-05 | 26.600 | 26.600 | 24.450 | 24.450 | 24.260 | 2,431,859 |
| 2024-08-02 | 27.500 | 27.800 | 27.150 | 27.150 | 26.939 | 652,540 |
| 2024-08-01 | 28.000 | 28.150 | 27.750 | 28.000 | 27.783 | 441,875 |
| 2024-07-31 | 27.850 | 28.100 | 27.500 | 27.700 | 27.485 | 392,553 |
| 2024-07-30 | 27.150 | 27.850 | 26.900 | 27.800 | 27.584 | 1,244,104 |
| 2024-07-29 | 28.600 | 28.600 | 27.150 | 27.150 | 26.939 | 1,905,648 |
| 2024-07-26 | 27.250 | 28.750 | 27.100 | 28.400 | 28.180 | 1,053,382 |
| 2024-07-23 | 28.400 | 28.800 | 28.400 | 28.500 | 28.279 | 680,092 |
| 2024-07-22 | 29.300 | 29.300 | 27.900 | 28.150 | 27.932 | 1,766,106 |
| 2024-07-19 | 29.800 | 29.800 | 28.700 | 29.200 | 28.974 | 2,624,725 |
| 2024-07-18 | 29.950 | 29.950 | 29.550 | 29.750 | 29.519 | 1,808,637 |
| 2024-07-17 | 30.250 | 30.500 | 30.000 | 30.100 | 29.867 | 959,124 |
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.