EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	39.850	39.900	39.750	39.850	36.676	53,050
2022-08-16	40.900	40.900	39.700	39.850	36.676	198,420
2022-08-15	39.100	40.000	39.100	39.600	36.446	231,600
2022-08-12	38.400	39.500	38.400	39.050	35.940	250,920
2022-08-11	38.700	38.950	38.600	38.700	35.618	41,000
2022-08-10	38.550	39.100	37.900	38.700	35.618	159,000
2022-08-09	38.600	38.900	38.450	38.900	35.802	117,026
2022-08-08	39.100	39.200	37.900	38.400	35.342	311,000
2022-08-05	35.750	36.900	35.700	36.900	33.961	71,839
2022-08-04	35.600	36.000	35.300	35.650	32.811	29,000
2022-08-03	35.350	36.100	35.350	35.500	32.673	52,000
2022-08-02	36.450	36.450	35.700	36.000	33.133	46,042
2022-08-01	36.700	36.700	36.400	36.450	33.547	37,018
2022-07-29	36.300	36.550	35.800	36.400	33.501	69,000
2022-07-28	36.700	36.700	36.150	36.200	33.317	59,000
2022-07-27	36.150	36.700	36.150	36.200	33.317	25,000
2022-07-26	36.000	36.150	35.850	36.150	33.271	55,100
2022-07-25	36.500	36.700	35.900	36.000	33.133	33,000
2022-07-22	36.550	36.600	36.250	36.300	33.409	74,203
2022-07-21	36.300	36.900	35.850	36.700	33.777	94,255
2022-07-20	38.900	39.400	38.000	38.050	33.167	853,344
2022-07-19	37.200	38.650	36.900	38.200	33.297	895,148
2022-07-18	36.750	37.050	36.400	37.050	32.295	38,118
2022-07-15	36.200	37.300	36.200	36.600	31.903	34,055
2022-07-14	36.550	37.000	36.550	36.750	32.034	21,000
2022-07-13	36.300	36.700	36.300	36.550	31.859	72,000
2022-07-12	36.150	36.150	35.200	35.950	31.336	48,000
2022-07-11	36.350	37.000	36.100	36.600	31.903	46,000
2022-07-08	35.800	36.050	35.400	35.600	31.031	46,000
2022-07-07	34.650	37.450	34.600	35.650	31.075	65,000
2022-07-06	35.100	35.500	34.550	34.550	30.116	63,000
2022-07-05	35.000	35.550	34.500	35.500	30.944	86,000
2022-07-04	35.300	35.700	34.200	34.200	29.811	96,051
2022-07-01	36.650	36.800	34.800	35.000	30.508	195,200
2022-06-30	38.000	38.000	36.650	36.650	31.946	63,405
2022-06-29	37.700	38.100	37.500	37.900	33.036	16,200
2022-06-28	37.550	37.700	37.100	37.700	32.862	53,590
2022-06-27	37.600	38.100	37.600	37.950	33.080	70,000
2022-06-24	37.400	37.400	36.850	37.150	32.382	37,110
2022-06-23	36.500	37.750	36.100	36.400	31.728	98,392
2022-06-22	37.200	37.200	36.500	36.500	31.816	144,090
2022-06-21	38.500	38.500	36.700	37.150	32.382	46,000
2022-06-20	38.600	38.600	36.000	36.300	31.641	259,008
2022-06-17	37.300	38.500	37.200	38.300	33.385	191,326
2022-06-16	38.900	39.100	38.050	38.050	33.167	191,465
2022-06-15	39.200	39.250	38.650	38.650	33.690	141,316
2022-06-14	39.050	39.300	38.500	39.150	34.125	154,193
2022-06-13	38.800	39.400	38.800	39.050	34.038	204,777
2022-06-10	40.200	40.300	39.300	39.900	34.779	732,222
2022-06-09	41.550	42.050	41.550	41.950	36.566	134,515
2022-06-08	41.900	42.050	41.500	41.600	36.261	211,189
2022-06-07	42.000	42.350	41.850	42.050	36.653	97,469
2022-06-06	42.500	42.900	41.800	41.850	36.479	365,689
2022-06-02	44.100	44.300	42.800	42.800	37.307	439,716
2022-06-01	43.500	44.650	43.050	43.750	38.135	505,153
2022-05-31	43.850	43.850	42.900	43.500	37.917	439,431
2022-05-30	44.650	44.650	43.350	43.750	38.135	614,981
2022-05-27	43.750	44.400	43.100	43.800	38.179	760,887
2022-05-26	43.500	43.700	42.200	42.900	37.394	693,748
2022-05-25	42.700	45.350	42.500	42.850	37.351	2,503,077

← NewerPage 18 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.