EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	26.100	26.150	26.000	26.100	26.100	27,000
2023-11-08	26.100	26.200	26.000	26.100	26.100	27,000
2023-11-07	26.150	26.150	26.050	26.100	26.100	70,000
2023-11-06	26.200	26.200	26.150	26.150	26.150	87,000
2023-11-03	26.250	26.500	26.000	26.500	26.500	94,000
2023-11-02	26.200	26.400	26.100	26.250	26.250	55,000
2023-11-01	26.500	26.500	26.200	26.200	26.200	29,000
2023-10-31	26.650	26.750	26.400	26.500	26.500	30,000
2023-10-30	26.750	26.800	26.600	26.650	26.650	16,000
2023-10-27	26.800	26.850	26.750	26.800	26.800	24,000
2023-10-26	26.850	26.850	26.550	26.800	26.800	46,000
2023-10-25	26.900	26.900	26.750	26.850	26.850	45,000
2023-10-24	26.900	26.950	26.900	26.900	26.900	20,000
2023-10-23	26.800	26.950	26.800	26.900	26.900	45,000
2023-10-20	26.500	26.800	26.500	26.800	26.800	20,000
2023-10-19	26.750	26.950	26.750	26.800	26.800	53,000
2023-10-18	26.800	26.950	26.800	26.800	26.800	13,000
2023-10-17	27.050	27.050	26.950	26.950	26.950	22,000
2023-10-16	27.050	27.050	26.900	27.050	27.050	26,000
2023-10-13	27.150	27.150	27.000	27.050	27.050	39,000
2023-10-12	27.050	27.200	27.050	27.150	27.150	21,000
2023-10-11	27.300	27.300	26.900	27.250	27.250	184,000
2023-10-06	27.200	27.350	27.200	27.300	27.300	199,000
2023-10-05	27.200	27.400	27.100	27.200	27.200	78,000
2023-10-04	27.000	27.300	27.000	27.200	27.200	35,000
2023-10-03	27.300	27.400	27.000	27.300	27.300	99,000
2023-10-02	27.350	27.450	27.300	27.400	27.400	41,000
2023-09-28	27.450	27.450	27.300	27.350	27.350	28,000
2023-09-27	27.300	27.450	27.250	27.450	27.450	16,000
2023-09-26	27.500	27.500	27.300	27.300	27.300	58,000
2023-09-25	27.450	27.500	27.400	27.500	27.500	89,000
2023-09-22	27.400	27.500	27.350	27.450	27.450	48,000
2023-09-21	27.350	27.450	27.100	27.450	27.450	100,000
2023-09-20	27.450	27.550	27.400	27.400	27.400	37,000
2023-09-19	27.400	27.600	27.400	27.450	27.450	36,000
2023-09-18	27.550	27.950	27.300	27.400	27.400	75,000
2023-09-15	27.550	27.650	27.500	27.550	27.550	32,000
2023-09-14	27.450	27.600	27.400	27.550	27.550	58,000
2023-09-13	27.450	27.600	27.400	27.600	27.600	21,000
2023-09-12	27.400	27.500	27.400	27.450	27.450	11,000
2023-09-11	27.600	27.700	27.400	27.400	27.400	21,000
2023-09-08	27.500	27.600	27.200	27.600	27.600	29,000
2023-09-07	27.500	27.700	27.500	27.500	27.500	43,000
2023-09-06	27.650	27.650	27.500	27.500	27.500	52,000
2023-09-05	27.650	27.900	27.650	27.650	27.650	12,000
2023-09-04	27.700	27.900	27.650	27.650	27.650	31,000
2023-09-01	27.800	27.900	27.650	27.700	27.700	16,000
2023-08-31	27.800	27.950	27.600	27.800	27.800	19,000
2023-08-30	27.650	28.000	27.550	27.800	27.800	34,000
2023-08-29	27.550	27.900	27.550	27.650	27.650	7,000
2023-08-28	27.500	27.900	27.500	27.550	27.550	7,000
2023-08-25	28.000	28.000	27.400	27.900	27.900	43,000
2023-08-24	27.900	28.250	27.350	28.000	28.000	32,000
2023-08-23	27.800	27.950	27.700	27.900	27.900	20,000
2023-08-22	28.000	28.000	27.800	27.950	27.950	284,000
2023-08-21	27.850	28.100	27.800	28.100	28.100	101,000
2023-08-18	28.000	28.600	28.000	28.100	28.100	77,000
2023-08-17	28.100	28.300	28.100	28.200	28.200	18,000
2023-08-16	28.100	28.300	27.900	28.100	28.100	24,000
2023-08-15	28.650	28.650	28.250	28.500	28.500	37,000

← NewerPage 13 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.