EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	25.850	25.900	23.900	25.050	25.050	183,000
2024-08-05	27.550	27.550	25.500	25.500	25.500	542,000
2024-08-02	28.450	28.450	28.050	28.300	28.300	56,000
2024-08-01	28.550	28.800	28.550	28.550	28.550	28,000
2024-07-31	28.400	28.700	28.200	28.400	28.400	55,000
2024-07-30	28.300	28.400	28.150	28.350	28.350	50,000
2024-07-29	29.150	29.150	28.250	28.300	28.300	42,000
2024-07-26	28.100	28.500	28.050	28.250	28.250	40,000
2024-07-25	28.200	28.200	28.200	28.200	28.200	0
2024-07-24	28.200	28.200	28.200	28.200	28.200	0
2024-07-23	28.450	28.650	28.200	28.200	28.200	35,000
2024-07-22	28.700	28.750	28.200	28.250	28.250	68,000
2024-07-19	28.600	28.750	28.200	28.500	28.500	118,000
2024-07-18	28.400	28.750	28.250	28.550	28.550	75,000
2024-07-17	28.500	28.850	28.300	28.300	28.300	126,000
2024-07-16	29.000	29.000	28.750	28.750	27.950	110,000
2024-07-15	28.900	29.250	28.850	28.950	28.144	47,000
2024-07-12	29.550	29.750	28.900	28.900	28.096	278,000
2024-07-11	29.550	30.050	29.100	29.550	28.728	387,000
2024-07-10	29.000	29.000	28.800	28.900	28.900	45,000
2024-07-09	28.650	28.850	28.600	28.750	28.750	15,000
2024-07-08	29.050	29.050	28.650	28.650	28.650	69,000
2024-07-05	28.750	29.000	28.700	28.950	28.950	47,000
2024-07-04	29.000	29.100	28.750	28.850	28.850	61,000
2024-07-03	29.000	29.100	28.850	29.000	29.000	77,000
2024-07-02	29.100	29.100	28.850	29.000	29.000	58,000
2024-07-01	29.000	29.350	29.000	29.000	29.000	92,000
2024-06-28	28.750	29.200	28.700	28.950	28.950	77,000
2024-06-27	28.300	28.800	28.300	28.750	28.750	75,000
2024-06-26	28.200	28.400	28.200	28.250	28.250	39,000
2024-06-25	28.050	28.300	28.050	28.200	28.200	41,000
2024-06-24	28.100	28.400	27.950	28.050	28.050	133,000
2024-06-21	28.700	28.700	28.400	28.450	28.450	57,000
2024-06-20	28.550	28.650	28.450	28.650	28.650	31,000
2024-06-19	29.000	29.000	28.300	28.550	28.550	63,000
2024-06-18	28.850	29.000	28.650	28.650	28.650	25,000
2024-06-17	29.100	29.150	28.800	28.900	28.900	62,000
2024-06-14	28.800	28.900	28.700	28.850	28.850	37,000
2024-06-13	28.450	28.800	28.350	28.800	28.800	53,000
2024-06-12	28.650	28.650	28.100	28.450	28.450	94,000
2024-06-11	29.000	29.000	28.450	28.750	28.750	124,000
2024-06-07	28.900	29.050	28.850	29.000	29.000	36,000
2024-06-06	29.500	29.500	28.800	28.900	28.900	81,000
2024-06-05	29.150	29.250	28.850	29.200	29.200	80,000
2024-06-04	30.050	30.100	29.000	29.150	29.150	224,000
2024-06-03	29.500	30.050	29.500	29.900	29.900	339,000
2024-05-31	28.500	29.400	28.450	29.400	29.400	280,000
2024-05-30	28.500	28.550	28.300	28.450	28.450	125,000
2024-05-29	28.300	28.850	27.800	28.550	28.550	386,000
2024-05-28	27.450	28.500	27.350	28.150	28.150	208,000
2024-05-27	27.350	27.400	27.250	27.400	27.400	101,000
2024-05-24	27.000	27.300	27.000	27.200	27.200	39,000
2024-05-23	27.350	27.350	27.050	27.100	27.100	27,000
2024-05-22	27.200	27.400	27.000	27.250	27.250	140,000
2024-05-21	27.400	27.400	27.050	27.100	27.100	65,000
2024-05-20	27.300	27.450	27.300	27.350	27.350	86,000
2024-05-17	27.300	27.400	27.250	27.300	27.300	38,000
2024-05-16	27.200	27.350	27.050	27.300	27.300	83,000
2024-05-15	27.450	27.500	27.100	27.300	27.300	52,000
2024-05-14	27.600	27.600	27.300	27.450	27.450	71,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-17	0.7952 TWD
2023-07-07	2.6839 TWD
2022-07-21	2.0012 TWD
2021-09-01	1.0648 TWD
2020-07-21	1.1997 TWD
2019-07-12	0.7863 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.