Eastech Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 120.50 | 122.00 | 119.00 | 119.50 | 119.50 | 1,315,595 |
| 2024-05-07 | 120.00 | 121.00 | 117.00 | 119.50 | 119.50 | 949,689 |
| 2024-05-06 | 121.00 | 122.50 | 116.00 | 119.50 | 119.50 | 2,191,681 |
| 2024-05-03 | 115.50 | 120.50 | 115.00 | 119.50 | 119.50 | 2,578,776 |
| 2024-05-02 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 669,699 |
| 2024-04-30 | 111.00 | 112.00 | 108.50 | 112.00 | 112.00 | 621,811 |
| 2024-04-29 | 112.50 | 113.00 | 108.00 | 111.00 | 111.00 | 1,690,755 |
| 2024-04-26 | 113.00 | 117.00 | 111.50 | 112.00 | 112.00 | 1,483,980 |
| 2024-04-25 | 118.50 | 118.50 | 111.00 | 111.50 | 111.50 | 2,447,886 |
| 2024-04-24 | 116.50 | 120.50 | 116.50 | 119.50 | 119.50 | 1,794,468 |
| 2024-04-23 | 115.50 | 117.00 | 113.00 | 116.00 | 116.00 | 895,055 |
| 2024-04-22 | 116.00 | 118.00 | 113.00 | 114.00 | 114.00 | 1,137,918 |
| 2024-04-19 | 115.50 | 118.00 | 111.50 | 115.50 | 115.50 | 2,145,883 |
| 2024-04-18 | 115.00 | 115.50 | 112.50 | 113.50 | 113.50 | 1,311,107 |
| 2024-04-17 | 117.00 | 122.50 | 115.50 | 116.00 | 116.00 | 2,734,820 |
| 2024-04-16 | 114.00 | 117.50 | 112.00 | 115.00 | 115.00 | 2,315,284 |
| 2024-04-15 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 838,651 |
| 2024-04-12 | 113.50 | 117.00 | 113.50 | 115.00 | 115.00 | 834,650 |
| 2024-04-11 | 116.50 | 118.00 | 113.00 | 115.00 | 115.00 | 1,425,383 |
| 2024-04-10 | 118.00 | 121.50 | 117.00 | 117.50 | 117.50 | 1,059,789 |
| 2024-04-09 | 124.00 | 126.00 | 115.00 | 119.00 | 119.00 | 3,429,341 |
| 2024-04-08 | 121.50 | 123.00 | 118.50 | 119.00 | 119.00 | 1,555,833 |
| 2024-04-03 | 122.00 | 125.50 | 121.50 | 121.50 | 121.50 | 1,292,669 |
| 2024-04-02 | 126.00 | 126.00 | 120.00 | 123.50 | 123.50 | 3,266,953 |
| 2024-04-01 | 121.00 | 129.00 | 120.00 | 126.00 | 126.00 | 7,936,974 |
| 2024-03-29 | 109.50 | 120.00 | 109.50 | 120.00 | 120.00 | 3,123,336 |
| 2024-03-28 | 107.00 | 112.50 | 106.50 | 109.50 | 109.50 | 1,380,473 |
| 2024-03-27 | 108.00 | 109.00 | 104.50 | 106.00 | 106.00 | 1,416,166 |
| 2024-03-26 | 113.50 | 113.50 | 106.00 | 107.00 | 107.00 | 2,173,810 |
| 2024-03-25 | 113.50 | 116.50 | 112.00 | 112.50 | 112.50 | 1,126,285 |
| 2024-03-22 | 117.50 | 118.00 | 111.00 | 113.50 | 113.50 | 3,323,410 |
| 2024-03-21 | 120.50 | 123.50 | 119.00 | 123.00 | 123.00 | 2,242,056 |
| 2024-03-20 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 1,691,133 |
| 2024-03-19 | 117.50 | 119.50 | 114.50 | 115.00 | 115.00 | 1,911,025 |
| 2024-03-18 | 118.50 | 122.50 | 116.50 | 118.50 | 118.50 | 2,673,099 |
| 2024-03-15 | 116.00 | 117.50 | 114.00 | 117.00 | 117.00 | 1,298,403 |
| 2024-03-14 | 114.50 | 118.50 | 112.50 | 116.00 | 116.00 | 2,442,494 |
| 2024-03-13 | 115.00 | 116.00 | 111.50 | 113.50 | 113.50 | 2,522,263 |
| 2024-03-12 | 108.50 | 116.00 | 108.50 | 115.50 | 115.50 | 4,739,675 |
| 2024-03-11 | 105.50 | 112.00 | 105.00 | 110.00 | 110.00 | 4,410,549 |
| 2024-03-08 | 108.00 | 108.00 | 102.50 | 103.50 | 103.50 | 3,398,828 |
| 2024-03-07 | 110.00 | 113.00 | 105.50 | 106.50 | 106.50 | 5,603,018 |
| 2024-03-06 | 99.000 | 107.00 | 99.000 | 107.00 | 107.00 | 3,719,918 |
| 2024-03-05 | 98.500 | 99.500 | 97.300 | 97.600 | 97.600 | 1,413,454 |
| 2024-03-04 | 97.300 | 100.50 | 96.400 | 97.500 | 97.500 | 2,455,102 |
| 2024-03-01 | 95.200 | 97.300 | 94.300 | 95.900 | 95.900 | 1,626,796 |
| 2024-02-29 | 97.600 | 99.600 | 93.300 | 95.200 | 95.200 | 6,192,304 |
| 2024-02-27 | 93.900 | 98.400 | 92.800 | 98.000 | 98.000 | 7,532,611 |
| 2024-02-26 | 91.400 | 91.800 | 88.800 | 89.500 | 89.500 | 1,336,084 |
| 2024-02-23 | 90.100 | 91.600 | 89.400 | 91.100 | 91.100 | 1,086,202 |
| 2024-02-22 | 88.000 | 90.600 | 87.100 | 89.500 | 89.500 | 1,394,416 |
| 2024-02-21 | 88.500 | 89.100 | 87.100 | 88.100 | 88.100 | 1,151,656 |
| 2024-02-20 | 86.700 | 89.600 | 86.100 | 87.700 | 87.700 | 1,654,975 |
| 2024-02-19 | 83.000 | 89.100 | 83.000 | 87.500 | 87.500 | 2,655,420 |
| 2024-02-16 | 83.800 | 83.800 | 77.700 | 82.500 | 82.500 | 2,696,030 |
| 2024-02-15 | 78.600 | 81.800 | 77.500 | 81.100 | 81.100 | 3,268,160 |
| 2024-02-05 | 72.200 | 76.300 | 70.600 | 76.100 | 76.100 | 3,183,970 |
| 2024-02-02 | 72.300 | 72.600 | 70.700 | 70.900 | 70.900 | 930,069 |
| 2024-02-01 | 73.000 | 73.300 | 71.600 | 71.900 | 71.900 | 737,617 |
| 2024-01-31 | 73.100 | 74.000 | 72.600 | 72.700 | 72.700 | 752,988 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-24 | 3.0452 KYD |
| 2022-03-22 | 0.6000 KYD |
| 2020-03-16 | 0.5100 KYD |
| 2019-06-26 | 1.3004 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.