EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	32.050	32.100	31.900	32.000	29.451	33,000
2023-05-17	31.950	32.150	31.950	32.050	29.497	28,010
2023-05-16	31.900	32.100	31.900	31.950	29.405	57,000
2023-05-15	32.000	32.000	31.750	31.900	29.359	26,031
2023-05-12	31.600	32.050	31.500	32.000	29.451	54,000
2023-05-11	33.400	33.650	31.800	31.800	29.267	383,128
2023-05-10	33.700	33.800	33.650	33.700	31.016	35,148
2023-05-09	33.850	33.850	33.600	33.850	31.154	47,300
2023-05-08	33.900	33.900	33.750	33.850	31.154	71,127
2023-05-05	33.900	34.000	33.900	33.900	31.200	99,000
2023-05-04	33.800	34.150	33.800	33.950	31.246	132,043
2023-05-03	33.800	34.050	33.750	33.800	31.108	78,100
2023-05-02	34.100	34.100	33.800	33.800	31.108	90,100
2023-04-28	34.300	34.300	34.000	34.100	31.384	55,000
2023-04-27	33.600	34.000	33.600	33.750	31.062	51,003
2023-04-26	33.600	33.900	33.500	33.600	30.924	72,000
2023-04-25	34.200	34.200	33.700	33.750	31.062	65,341
2023-04-24	33.950	34.300	33.950	34.050	31.338	25,225
2023-04-21	34.600	34.750	33.950	33.950	31.246	79,340
2023-04-20	34.850	34.850	34.400	34.450	31.706	51,385
2023-04-19	34.350	34.650	34.350	34.550	31.798	48,015
2023-04-18	34.900	34.900	34.550	34.550	31.798	37,228
2023-04-17	35.200	35.350	34.350	34.500	31.752	225,727
2023-04-14	35.050	35.400	34.800	35.200	32.397	59,575
2023-04-13	35.400	35.450	34.900	34.900	32.120	130,805
2023-04-12	36.000	36.050	35.350	35.500	32.673	66,195
2023-04-11	35.050	35.550	35.050	35.500	32.673	146,100
2023-04-10	34.900	34.900	34.600	34.700	31.936	52,516
2023-04-07	35.000	35.050	34.750	34.900	32.120	50,016
2023-04-06	35.300	35.350	35.100	35.150	32.350	40,000
2023-03-31	35.450	35.450	35.300	35.400	32.581	55,151
2023-03-30	35.350	35.500	35.300	35.300	32.489	72,329
2023-03-29	35.450	35.500	35.250	35.350	32.535	84,350
2023-03-28	35.900	36.200	35.300	35.450	32.627	143,321
2023-03-27	35.700	36.500	34.900	35.800	32.949	276,879
2023-03-24	34.800	35.700	34.800	35.100	32.304	107,605
2023-03-23	34.450	35.550	34.200	35.050	32.258	230,604
2023-03-22	34.750	34.900	34.150	34.600	31.844	389,248
2023-03-21	33.700	34.150	33.450	33.550	30.878	120,031
2023-03-20	33.200	33.200	33.050	33.200	30.556	24,000
2023-03-17	33.000	33.050	33.000	33.000	30.372	19,000
2023-03-16	32.650	33.400	32.200	32.850	30.234	93,293
2023-03-15	32.550	33.200	32.550	32.950	30.326	41,000
2023-03-14	32.600	32.800	32.500	32.800	30.188	60,227
2023-03-13	33.600	33.600	32.500	32.750	30.142	168,000
2023-03-10	34.300	34.300	33.350	33.650	30.970	82,000
2023-03-09	34.750	34.750	33.900	34.200	31.476	88,203
2023-03-08	33.850	34.800	33.850	34.500	31.752	135,772
2023-03-07	34.500	34.500	33.800	33.850	31.154	85,000
2023-03-06	33.450	34.400	33.450	34.200	31.476	150,126
2023-03-03	33.300	33.450	33.100	33.200	30.556	70,400
2023-03-02	33.350	33.350	33.050	33.300	30.648	84,000
2023-03-01	32.850	33.400	32.850	33.300	30.648	99,100
2023-02-24	33.450	33.450	32.850	33.150	30.510	121,000
2023-02-23	32.900	33.400	32.900	33.400	30.740	229,004
2023-02-22	32.950	33.150	32.300	32.900	30.280	164,197
2023-02-21	33.000	33.400	32.900	33.000	30.372	241,000
2023-02-20	32.300	32.900	32.200	32.800	30.188	133,000
2023-02-17	32.400	32.400	32.150	32.300	29.727	45,100
2023-02-16	32.200	32.400	32.200	32.350	29.774	75,000

← NewerPage 15 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.