EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	32.200	32.400	32.200	32.350	29.774	75,000
2023-02-15	32.150	32.200	32.000	32.150	29.589	11,042
2023-02-14	32.250	32.250	31.950	32.200	29.635	56,000
2023-02-13	31.850	32.300	31.850	32.150	29.589	80,000
2023-02-10	32.050	32.400	32.000	32.350	29.774	226,046
2023-02-09	32.050	32.200	32.000	32.200	29.635	33,003
2023-02-08	32.150	32.150	31.800	32.000	29.451	75,094
2023-02-07	31.900	32.150	31.900	32.150	29.589	32,068
2023-02-06	31.950	32.200	31.750	31.750	29.221	84,002
2023-02-03	32.200	32.400	31.900	32.050	29.497	132,000
2023-02-02	31.800	32.050	31.800	31.950	29.405	93,300
2023-02-01	31.550	31.650	31.400	31.600	29.083	95,068
2023-01-31	31.850	31.950	31.200	31.300	28.807	211,000
2023-01-30	31.200	32.250	31.100	32.050	29.497	175,000
2023-01-17	30.600	30.900	30.600	30.900	28.439	20,001
2023-01-16	30.500	30.650	30.350	30.600	28.163	130,000
2023-01-13	30.800	30.800	30.400	30.650	28.209	50,000
2023-01-12	30.950	31.050	30.500	30.700	28.255	84,000
2023-01-11	31.350	31.350	30.800	30.950	28.485	147,090
2023-01-10	31.650	31.750	31.400	31.450	28.945	108,000
2023-01-09	31.800	31.800	31.600	31.600	29.083	51,000
2023-01-06	31.150	31.800	31.150	31.500	28.991	55,000
2023-01-05	32.000	32.050	31.250	31.300	28.807	110,000
2023-01-04	31.900	31.900	31.750	31.800	29.267	36,000
2023-01-03	31.750	31.800	31.700	31.750	29.221	14,000
2022-12-30	32.200	32.200	31.700	31.750	29.221	20,000
2022-12-29	31.600	31.800	31.250	31.800	29.267	35,314
2022-12-28	31.800	31.950	31.800	31.800	29.267	29,062
2022-12-27	32.250	32.350	31.900	32.000	29.451	47,000
2022-12-26	32.150	32.250	31.950	32.250	29.681	44,000
2022-12-23	32.100	32.200	31.650	32.100	29.543	91,069
2022-12-22	32.600	32.600	32.000	32.200	29.635	93,001
2022-12-21	32.700	32.850	31.900	32.300	29.727	158,090
2022-12-20	33.650	33.700	32.350	32.350	29.774	125,000
2022-12-19	33.300	33.300	33.250	33.250	30.602	39,000
2022-12-16	33.600	33.600	33.200	33.300	30.648	53,000
2022-12-15	33.950	33.950	33.650	33.850	31.154	56,059
2022-12-14	33.650	33.800	33.650	33.800	31.108	25,100
2022-12-13	34.100	34.100	33.500	33.600	30.924	260,002
2022-12-12	34.100	34.200	33.900	34.100	31.384	74,000
2022-12-09	35.000	35.050	34.100	34.100	31.384	132,009
2022-12-08	34.850	35.100	34.400	34.600	31.844	57,002
2022-12-07	34.800	34.850	34.300	34.600	31.844	83,000
2022-12-06	35.450	35.450	34.800	34.800	32.028	47,000
2022-12-05	35.400	35.750	35.200	35.450	32.627	53,000
2022-12-02	35.100	35.400	35.050	35.350	32.535	66,000
2022-12-01	35.500	35.500	35.100	35.150	32.350	75,077
2022-11-30	34.700	35.250	34.700	35.150	32.350	85,105
2022-11-29	34.550	34.800	34.550	34.700	31.936	36,000
2022-11-28	34.400	34.500	34.300	34.500	31.752	38,000
2022-11-25	34.600	34.650	34.200	34.300	31.568	45,004
2022-11-24	34.150	34.500	34.100	34.400	31.660	34,000
2022-11-23	34.750	34.750	34.100	34.100	31.384	163,128
2022-11-22	34.650	34.700	34.450	34.600	31.844	17,060
2022-11-21	34.800	34.800	34.550	34.650	31.890	27,001
2022-11-18	34.800	34.850	34.500	34.600	31.844	55,119
2022-11-17	34.400	34.800	34.400	34.650	31.890	86,001
2022-11-16	34.850	34.850	34.600	34.600	31.844	59,000
2022-11-15	34.200	34.600	34.150	34.600	31.844	51,000
2022-11-14	34.550	34.650	34.000	34.300	31.568	162,137

← NewerPage 16 of 21 · 1,223 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.