EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	28.850	28.850	28.100	28.650	28.650	71,000
2023-08-11	28.550	28.900	28.500	28.850	28.850	48,000
2023-08-10	28.900	28.950	28.500	28.850	28.850	31,000
2023-08-09	28.950	28.950	28.700	28.900	28.900	215,000
2023-08-08	28.850	29.550	28.850	28.950	28.950	258,000
2023-08-07	29.000	29.000	28.650	28.850	28.850	26,000
2023-08-04	28.600	28.750	28.500	28.650	28.650	55,000
2023-08-03	28.800	28.800	28.800	28.800	28.800	0
2023-08-02	28.900	28.950	28.550	28.800	28.800	35,000
2023-08-01	28.950	29.100	28.600	28.900	28.900	52,000
2023-07-31	29.100	29.100	28.850	28.950	28.950	38,000
2023-07-28	29.200	29.200	28.950	29.100	29.100	23,000
2023-07-27	29.100	29.200	28.750	29.200	29.200	26,000
2023-07-26	29.150	29.150	28.900	28.900	28.900	55,000
2023-07-25	29.850	29.850	29.000	29.100	29.100	66,000
2023-07-24	29.500	30.150	29.200	29.200	29.200	58,000
2023-07-21	28.800	29.600	28.550	29.600	29.600	37,000
2023-07-20	29.150	29.150	28.800	28.800	28.800	31,000
2023-07-19	29.700	29.700	29.100	29.150	29.150	39,000
2023-07-18	29.400	29.450	29.000	29.050	29.050	53,000
2023-07-17	28.900	29.600	28.550	28.950	28.950	38,000
2023-07-14	28.550	29.350	28.400	29.000	29.000	47,000
2023-07-13	29.550	29.550	27.800	28.550	28.550	190,000
2023-07-12	29.700	29.700	29.500	29.650	29.650	147,000
2023-07-11	30.150	30.150	29.400	29.750	29.750	287,000
2023-07-10	30.500	30.500	30.000	30.000	30.000	75,000
2023-07-07	30.700	31.000	30.200	30.500	30.500	171,000
2023-07-06	33.850	33.950	33.800	33.900	31.200	267,000
2023-07-05	33.950	34.050	33.850	33.850	31.154	67,000
2023-07-04	34.200	34.200	33.800	33.900	31.200	44,000
2023-07-03	33.800	34.100	33.800	33.900	31.200	99,000
2023-06-30	33.450	33.850	33.450	33.750	31.062	100,000
2023-06-29	33.550	33.800	33.250	33.450	30.786	45,000
2023-06-28	32.900	33.350	32.900	33.200	30.556	70,000
2023-06-27	33.200	33.200	33.000	33.050	30.418	80,083
2023-06-26	33.650	33.650	33.050	33.200	30.556	46,091
2023-06-21	33.200	33.450	33.200	33.450	30.786	33,020
2023-06-20	33.200	33.350	33.200	33.200	30.556	40,194
2023-06-19	33.600	33.700	33.150	33.150	30.510	63,266
2023-06-16	33.550	33.600	32.950	33.250	30.602	237,113
2023-06-15	33.500	34.800	33.100	33.150	30.510	348,438
2023-06-14	32.300	32.500	32.150	32.400	29.820	94,050
2023-06-13	32.550	32.750	32.550	32.600	30.004	14,250
2023-06-12	32.700	32.850	32.500	32.650	30.050	24,532
2023-06-09	32.700	32.700	32.600	32.700	30.096	26,153
2023-06-08	32.900	32.900	32.450	32.650	30.050	100,034
2023-06-07	32.700	33.150	32.700	32.900	30.280	62,090
2023-06-06	32.900	32.900	32.500	32.700	30.096	58,727
2023-06-05	33.000	33.100	32.900	32.900	30.280	66,291
2023-06-02	32.200	33.150	32.200	32.850	30.234	158,657
2023-06-01	32.000	32.250	31.950	32.100	29.543	45,313
2023-05-31	32.000	32.000	31.850	31.850	29.313	54,120
2023-05-30	32.200	32.300	32.000	32.000	29.451	76,080
2023-05-29	32.300	32.450	32.200	32.200	29.635	66,000
2023-05-26	32.150	32.300	32.100	32.300	29.727	37,805
2023-05-25	31.900	32.200	31.900	32.050	29.497	53,000
2023-05-24	31.950	32.000	31.700	31.900	29.359	77,205
2023-05-23	31.750	31.950	31.750	31.950	29.405	39,000
2023-05-22	31.900	31.900	31.600	31.750	29.221	47,000
2023-05-19	32.000	32.050	31.900	31.900	29.359	57,000

← NewerPage 14 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.