EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	26.100	26.250	25.950	26.100	26.100	62,000
2024-02-01	26.050	26.150	26.000	26.100	26.100	17,000
2024-01-31	26.050	26.200	26.000	26.050	26.050	27,000
2024-01-30	26.050	26.100	26.000	26.100	26.100	43,000
2024-01-29	26.200	26.200	26.050	26.050	26.050	36,000
2024-01-26	26.250	26.250	26.000	26.250	26.250	66,000
2024-01-25	26.400	26.400	26.200	26.350	26.350	35,000
2024-01-24	26.250	26.450	26.200	26.400	26.400	43,000
2024-01-23	26.550	26.550	26.200	26.500	26.500	31,000
2024-01-22	26.200	26.600	26.150	26.600	26.600	29,000
2024-01-19	26.200	26.350	26.150	26.350	26.350	80,000
2024-01-18	26.450	26.450	26.050	26.400	26.400	51,000
2024-01-17	26.400	26.600	26.100	26.450	26.450	44,000
2024-01-16	26.650	26.650	26.350	26.650	26.650	39,000
2024-01-15	26.700	26.850	26.600	26.750	26.750	49,000
2024-01-12	26.700	26.900	26.600	26.850	26.850	67,000
2024-01-11	26.900	26.950	26.700	26.950	26.950	58,000
2024-01-10	26.950	26.950	26.750	26.900	26.900	88,000
2024-01-09	27.000	27.050	26.900	27.000	27.000	84,000
2024-01-08	27.100	27.100	27.050	27.050	27.050	25,000
2024-01-05	26.750	27.300	26.750	27.100	27.100	69,000
2024-01-04	27.250	27.250	26.900	26.900	26.900	99,000
2024-01-03	27.250	27.350	27.100	27.300	27.300	65,000
2024-01-02	27.500	27.600	27.350	27.500	27.500	105,000
2023-12-29	27.150	27.950	27.150	27.550	27.550	584,000
2023-12-28	26.700	27.250	26.650	27.250	27.250	587,000
2023-12-27	26.650	26.800	26.600	26.700	26.700	38,000
2023-12-26	26.700	26.700	26.550	26.650	26.650	232,000
2023-12-25	26.500	26.800	26.500	26.650	26.650	135,000
2023-12-22	26.750	26.800	26.700	26.800	26.800	133,000
2023-12-21	26.750	26.800	26.750	26.750	26.750	70,000
2023-12-20	26.750	26.800	26.750	26.800	26.800	96,000
2023-12-19	26.700	26.850	26.600	26.800	26.800	306,000
2023-12-18	27.000	27.000	26.800	27.000	27.000	30,000
2023-12-15	26.800	27.000	26.800	27.000	27.000	118,000
2023-12-14	26.700	26.850	26.700	26.850	26.850	66,000
2023-12-13	27.050	27.050	26.600	26.900	26.900	179,000
2023-12-12	27.050	27.300	27.000	27.050	27.050	132,000
2023-12-11	27.100	27.100	26.900	27.050	27.050	31,000
2023-12-08	27.000	27.500	26.850	27.100	27.100	45,000
2023-12-07	27.450	27.450	26.900	27.000	27.000	73,000
2023-12-06	26.850	27.700	26.850	27.500	27.500	174,000
2023-12-05	26.650	26.900	26.400	26.900	26.900	209,000
2023-12-04	26.050	26.700	26.050	26.600	26.600	118,000
2023-12-01	26.000	26.150	26.000	26.050	26.050	53,000
2023-11-30	26.000	26.200	25.700	26.200	26.200	111,000
2023-11-29	26.000	26.050	25.950	26.000	26.000	43,000
2023-11-28	25.950	26.050	25.950	26.000	26.000	58,000
2023-11-27	26.100	26.150	25.950	25.950	25.950	128,000
2023-11-24	26.200	26.300	26.000	26.100	26.100	83,000
2023-11-23	26.050	26.200	26.000	26.200	26.200	93,000
2023-11-22	26.050	26.150	26.000	26.050	26.050	44,000
2023-11-21	26.050	26.250	26.000	26.200	26.200	87,000
2023-11-20	25.850	26.100	25.800	26.050	26.050	134,000
2023-11-17	25.800	26.000	25.800	26.000	26.000	33,000
2023-11-16	25.850	26.000	25.850	26.000	26.000	10,000
2023-11-15	25.950	26.050	25.800	25.950	25.950	67,000
2023-11-14	25.900	26.000	25.850	25.950	25.950	47,000
2023-11-13	26.100	26.100	25.900	25.950	25.950	31,000
2023-11-10	26.100	26.150	26.050	26.100	26.100	63,000

← NewerPage 12 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.