EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	27.400	27.600	27.300	27.350	27.350	75,000
2024-05-10	27.700	27.700	27.250	27.350	27.350	185,000
2024-05-09	27.050	27.300	27.000	27.200	27.200	89,000
2024-05-08	27.250	27.250	26.950	27.050	27.050	57,000
2024-05-07	27.350	27.350	27.100	27.200	27.200	32,000
2024-05-06	27.400	27.400	27.100	27.250	27.250	157,000
2024-05-03	27.400	27.400	26.950	27.200	27.200	40,000
2024-05-02	26.750	27.000	26.750	26.950	26.950	46,000
2024-04-30	26.900	27.500	26.900	27.000	27.000	34,000
2024-04-29	26.950	26.950	26.700	26.900	26.900	49,000
2024-04-26	26.850	26.900	26.750	26.900	26.900	25,000
2024-04-25	26.850	26.900	26.800	26.800	26.800	14,000
2024-04-24	26.800	26.950	26.650	26.950	26.950	52,000
2024-04-23	26.600	26.850	26.600	26.700	26.700	38,000
2024-04-22	26.700	27.000	26.500	26.700	26.700	37,000
2024-04-19	26.900	26.900	26.600	26.700	26.700	71,000
2024-04-18	27.000	27.000	26.800	26.900	26.900	66,000
2024-04-17	26.800	26.950	26.400	26.850	26.850	46,000
2024-04-16	26.700	26.700	26.200	26.400	26.400	171,000
2024-04-15	27.000	27.000	26.600	26.700	26.700	119,000
2024-04-12	27.450	27.550	26.950	27.050	27.050	76,000
2024-04-11	27.000	27.050	26.900	27.000	27.000	115,000
2024-04-10	27.050	27.050	26.750	26.950	26.950	112,000
2024-04-09	27.000	27.100	26.750	26.800	26.800	68,000
2024-04-08	26.800	26.950	26.650	26.900	26.900	66,000
2024-04-03	26.950	27.200	26.850	26.900	26.900	20,000
2024-04-02	27.150	27.150	26.700	26.950	26.950	201,000
2024-04-01	27.050	27.350	26.950	27.000	27.000	94,000
2024-03-29	27.250	27.250	27.100	27.200	27.200	38,000
2024-03-28	27.200	27.200	27.000	27.150	27.150	60,000
2024-03-27	27.000	27.100	27.000	27.100	27.100	34,000
2024-03-26	27.000	27.100	26.750	27.000	27.000	47,000
2024-03-25	27.000	27.000	27.000	27.000	27.000	28,000
2024-03-22	26.800	27.000	26.700	27.000	27.000	52,000
2024-03-21	26.800	27.000	26.650	26.800	26.800	82,000
2024-03-20	26.850	26.850	26.850	26.850	26.850	50,260
2024-03-19	26.700	27.400	26.700	26.850	26.850	29,000
2024-03-18	26.700	26.750	26.600	26.650	26.650	28,000
2024-03-15	26.750	26.750	26.650	26.700	26.700	17,000
2024-03-14	26.800	26.850	26.750	26.750	26.750	39,000
2024-03-13	26.950	26.950	26.500	26.800	26.800	192,000
2024-03-12	26.850	27.050	26.650	26.950	26.950	101,000
2024-03-11	27.000	27.200	26.850	26.850	26.850	99,000
2024-03-08	27.650	27.650	27.000	27.250	27.250	143,000
2024-03-07	27.700	27.700	27.300	27.550	27.550	96,000
2024-03-06	27.950	27.950	27.500	27.550	27.550	73,000
2024-03-05	28.000	28.000	27.700	27.950	27.950	127,000
2024-03-04	28.100	28.250	27.850	28.000	28.000	126,000
2024-03-01	27.250	28.000	27.250	27.600	27.600	299,000
2024-02-29	26.650	27.350	26.650	27.250	27.250	127,000
2024-02-27	26.800	26.800	26.400	26.650	26.650	103,000
2024-02-26	26.850	27.100	26.700	26.800	26.800	85,000
2024-02-23	26.500	27.200	26.500	26.850	26.850	266,000
2024-02-22	26.450	26.500	26.450	26.500	26.500	46,000
2024-02-21	26.400	26.500	26.350	26.450	26.450	51,000
2024-02-20	26.400	26.450	26.350	26.400	26.400	73,000
2024-02-19	26.350	26.400	26.300	26.400	26.400	98,000
2024-02-16	26.150	26.350	26.150	26.300	26.300	74,000
2024-02-15	26.150	26.200	26.100	26.150	26.150	34,000
2024-02-05	26.100	26.150	25.950	26.150	26.150	110,000

← NewerPage 11 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.