Eastech Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	88.000	91.100	87.200	91.000	91.000	826,350
2025-07-29	88.500	88.500	86.400	87.500	87.500	170,001
2025-07-28	86.900	88.500	86.500	87.800	87.800	159,001
2025-07-25	86.400	87.000	86.000	86.200	86.200	208,001
2025-07-24	87.600	88.400	86.500	86.800	86.800	147,094
2025-07-23	86.000	88.100	86.000	87.500	87.500	292,001
2025-07-22	88.200	88.200	85.600	85.700	85.700	393,070
2025-07-21	87.900	88.600	86.600	88.000	88.000	331,242
2025-07-18	89.500	89.500	87.500	87.700	87.700	334,035
2025-07-17	87.900	89.500	87.900	88.700	88.700	332,082
2025-07-16	88.500	89.000	87.800	87.800	87.800	293,000
2025-07-15	88.400	89.000	88.300	88.300	88.300	162,001
2025-07-14	89.900	90.200	88.200	88.200	88.200	384,011
2025-07-11	89.500	91.000	89.100	89.900	89.900	866,030
2025-07-10	84.900	90.500	84.900	89.100	89.100	1,447,500
2025-07-09	82.800	85.400	82.800	85.400	85.400	369,025
2025-07-08	84.300	84.300	82.200	82.700	82.700	184,003
2025-07-07	84.600	85.200	82.600	84.300	84.300	255,020
2025-07-04	84.900	85.200	82.900	83.200	83.200	345,000
2025-07-03	82.900	86.500	82.900	85.400	85.400	590,364
2025-07-02	82.000	83.000	81.600	82.300	82.300	226,100
2025-07-01	82.900	83.300	81.500	81.700	81.700	194,828
2025-06-30	84.800	85.000	82.300	82.300	82.300	234,001
2025-06-27	83.800	84.400	83.500	84.300	84.300	235,100
2025-06-26	86.100	86.100	83.600	83.600	83.600	225,094
2025-06-25	83.400	85.800	83.300	85.600	85.600	561,100
2025-06-24	82.200	83.300	82.000	82.800	82.800	202,141
2025-06-23	80.900	81.500	79.800	81.400	81.400	345,011
2025-06-20	83.200	83.200	80.700	81.900	81.900	458,461
2025-06-19	84.800	84.800	83.000	83.200	83.200	229,150
2025-06-18	84.600	85.000	84.100	84.800	84.800	140,200
2025-06-17	85.100	85.800	84.200	84.500	84.500	254,021
2025-06-16	84.100	84.600	83.400	84.300	84.300	211,016
2025-06-13	85.700	85.700	84.100	84.100	84.100	258,000
2025-06-12	84.000	85.800	84.000	85.800	85.800	336,246
2025-06-11	84.700	85.300	83.200	84.000	84.000	473,212
2025-06-10	85.200	85.600	84.700	84.700	84.700	336,037
2025-06-09	85.500	85.600	84.700	84.700	84.700	308,175
2025-06-06	87.000	87.000	85.000	85.200	85.200	990,365
2025-06-05	92.100	92.200	89.200	89.200	89.200	571,078
2025-06-04	91.900	92.500	91.500	91.500	91.500	342,128
2025-06-03	92.600	92.600	91.100	91.300	91.300	705,044
2025-06-02	93.000	99.500	90.600	92.600	92.600	4,193,100
2025-05-29	88.400	95.300	87.200	91.000	91.000	4,197,020
2025-05-28	88.500	88.900	86.400	86.700	86.700	396,517
2025-05-27	89.500	90.100	88.000	88.000	88.000	333,012
2025-05-26	90.500	90.500	89.000	89.500	89.500	303,131
2025-05-23	91.300	92.100	90.600	90.700	90.700	284,000
2025-05-22	92.000	92.000	90.700	91.200	91.200	289,200
2025-05-21	90.600	92.600	90.600	92.600	92.600	323,008
2025-05-20	92.300	92.400	90.600	91.000	91.000	392,213
2025-05-19	95.500	95.500	91.200	91.200	91.200	1,088,024
2025-05-16	96.400	96.400	93.900	95.700	95.700	1,269,401
2025-05-15	96.900	98.400	94.600	96.100	96.100	1,269,160
2025-05-14	96.900	97.900	96.000	97.000	97.000	1,448,300
2025-05-13	97.700	98.800	94.600	96.200	96.200	1,378,283
2025-05-12	95.500	96.900	94.700	95.800	95.800	576,243
2025-05-09	95.200	96.300	94.100	94.600	94.600	560,022
2025-05-08	93.300	96.500	92.900	95.600	95.600	837,850
2025-05-07	95.000	95.000	92.500	92.500	92.500	743,540

← NewerPage 6 of 21 · 1,216 trading daysOlder →

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.