EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	34.950	34.950	34.450	34.550	31.798	155,646
2022-11-10	34.500	34.600	34.300	34.600	31.844	25,220
2022-11-09	34.400	34.850	34.400	34.600	31.844	83,086
2022-11-08	35.800	35.850	34.000	34.000	31.292	298,000
2022-11-07	35.500	35.800	35.350	35.650	32.811	142,000
2022-11-04	34.300	34.850	34.300	34.800	32.028	67,000
2022-11-03	34.250	34.350	33.700	34.300	31.568	54,000
2022-11-02	34.200	34.500	34.200	34.300	31.568	80,000
2022-11-01	33.700	34.300	33.700	34.200	31.476	40,000
2022-10-31	33.300	33.700	33.300	33.600	30.924	35,000
2022-10-28	33.100	33.500	33.100	33.300	30.648	22,000
2022-10-27	33.300	33.750	33.300	33.700	31.016	25,000
2022-10-26	33.300	33.300	32.850	33.150	30.510	19,000
2022-10-25	33.400	33.400	33.000	33.000	30.372	63,071
2022-10-24	33.700	33.800	33.600	33.600	30.924	52,054
2022-10-21	33.850	34.050	33.100	33.400	30.740	89,001
2022-10-20	34.100	34.250	33.900	34.250	31.522	28,000
2022-10-19	34.600	34.700	34.400	34.400	31.660	40,000
2022-10-18	34.550	35.050	34.500	34.600	31.844	85,000
2022-10-17	34.100	34.250	33.300	34.200	31.476	113,000
2022-10-14	34.050	34.800	34.000	34.350	31.614	179,000
2022-10-13	34.700	34.750	33.150	33.400	30.740	148,088
2022-10-12	34.150	34.750	34.150	34.550	31.798	25,000
2022-10-11	34.700	34.800	33.750	34.150	31.430	53,058
2022-10-07	34.900	35.100	34.700	34.950	32.166	54,056
2022-10-06	35.800	35.800	35.100	35.350	32.535	72,056
2022-10-05	36.200	36.500	35.800	35.800	32.949	44,000
2022-10-04	35.000	35.800	35.000	35.700	32.857	56,000
2022-10-03	34.750	34.950	34.050	34.500	31.752	82,000
2022-09-30	34.600	35.000	33.650	34.750	31.982	58,000
2022-09-29	34.600	35.100	34.500	34.600	31.844	62,137
2022-09-28	35.650	35.650	34.000	34.000	31.292	202,036
2022-09-27	35.300	35.800	35.100	35.700	32.857	61,035
2022-09-26	36.300	36.650	35.050	35.050	32.258	159,051
2022-09-23	37.600	37.650	36.550	36.750	33.823	92,019
2022-09-22	37.200	37.250	36.600	37.200	34.237	55,101
2022-09-21	37.650	37.650	37.000	37.200	34.237	159,694
2022-09-20	38.000	38.450	37.900	37.950	34.927	63,000
2022-09-19	39.400	39.400	37.900	38.000	34.974	83,271
2022-09-16	39.500	40.550	38.600	38.850	35.756	243,676
2022-09-15	39.800	41.250	39.500	39.500	36.354	647,313
2022-09-14	38.800	39.450	38.300	38.800	35.710	183,400
2022-09-13	37.750	39.800	37.750	39.500	36.354	311,135
2022-09-12	37.400	38.150	37.400	37.750	34.743	143,345
2022-09-08	38.300	39.050	38.300	38.750	35.664	119,600
2022-09-07	37.750	38.000	37.500	37.700	34.697	26,101
2022-09-06	38.650	38.650	37.100	38.000	34.974	54,000
2022-09-05	38.950	38.950	38.250	38.400	35.342	82,005
2022-09-02	38.550	39.150	38.550	38.800	35.710	52,000
2022-09-01	38.800	38.850	38.350	38.600	35.526	37,000
2022-08-31	38.750	38.950	38.700	38.850	35.756	30,301
2022-08-30	38.800	39.000	38.600	38.750	35.664	60,130
2022-08-29	38.500	38.700	37.800	38.600	35.526	82,180
2022-08-26	39.800	39.800	39.000	39.200	36.078	59,150
2022-08-25	39.800	39.900	39.700	39.700	36.538	85,000
2022-08-24	39.500	39.650	39.350	39.600	36.446	32,050
2022-08-23	39.400	39.550	39.350	39.550	36.400	37,006
2022-08-22	39.600	39.800	39.250	39.350	36.216	116,050
2022-08-19	39.900	39.950	39.700	39.700	36.538	52,020
2022-08-18	39.650	40.100	39.600	40.050	36.860	74,130

← NewerPage 17 of 21 · 1,227 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.