EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	44.600	45.350	42.100	42.100	36.697	2,680,163
2022-05-23	41.500	44.000	41.000	44.000	38.353	3,104,444
2022-05-20	39.950	40.950	39.800	40.000	34.866	274,200
2022-05-19	39.300	40.250	39.200	39.950	34.823	201,453
2022-05-18	38.400	40.500	38.200	40.100	34.954	338,018
2022-05-17	37.800	38.250	37.750	38.250	33.341	113,000
2022-05-16	37.650	38.000	37.500	37.550	32.731	65,000
2022-05-13	37.850	37.900	37.500	37.600	32.774	105,012
2022-05-12	37.850	38.500	37.450	37.550	32.731	206,001
2022-05-11	37.100	37.750	36.900	37.200	32.426	79,000
2022-05-10	36.550	38.000	36.550	36.900	32.164	203,240
2022-05-09	36.700	37.100	36.400	36.400	31.728	58,000
2022-05-06	36.250	36.850	36.200	36.750	32.034	45,231
2022-05-05	36.850	36.850	36.400	36.550	31.859	52,000
2022-05-04	36.550	36.550	36.300	36.400	31.728	25,005
2022-05-03	36.600	36.600	36.150	36.400	31.728	93,523
2022-04-29	36.900	36.900	36.400	36.600	31.903	43,343
2022-04-28	36.250	36.800	36.200	36.550	31.859	37,000
2022-04-27	36.750	36.800	36.050	36.400	31.728	192,000
2022-04-26	37.350	37.400	36.800	37.400	32.600	70,093
2022-04-25	37.600	37.600	37.050	37.250	32.469	138,313
2022-04-22	38.100	38.150	38.000	38.100	33.210	89,005
2022-04-21	38.350	38.650	38.250	38.400	33.472	99,000
2022-04-20	38.600	38.800	38.250	38.300	33.385	59,260
2022-04-19	38.200	38.950	38.200	38.400	33.472	64,000
2022-04-18	37.950	38.050	37.700	37.800	32.949	74,026
2022-04-15	38.400	38.400	37.850	37.950	33.080	162,310
2022-04-14	38.600	38.650	38.450	38.500	33.559	60,000
2022-04-13	38.600	38.600	38.250	38.400	33.472	88,169
2022-04-12	38.200	38.300	38.000	38.050	33.167	154,271
2022-04-11	38.600	38.800	37.600	38.300	33.385	261,186
2022-04-08	38.300	39.100	38.300	39.000	33.995	78,101
2022-04-07	39.750	39.750	38.100	38.300	33.385	266,432
2022-04-06	39.900	40.100	39.500	39.650	34.561	203,441
2022-04-01	39.850	40.100	39.350	40.000	34.866	71,100
2022-03-31	39.900	39.900	39.650	39.700	34.605	61,387
2022-03-30	39.800	40.000	39.550	39.900	34.779	98,800
2022-03-29	39.550	39.550	39.350	39.450	34.387	57,285
2022-03-28	39.300	39.300	39.050	39.300	34.256	69,000
2022-03-25	39.700	39.750	39.300	39.500	34.431	98,050
2022-03-24	39.950	39.950	39.550	39.800	34.692	59,056
2022-03-23	39.650	40.050	39.500	39.950	34.823	141,050
2022-03-22	39.000	39.900	39.000	39.600	34.518	81,748
2022-03-21	38.900	39.150	38.900	38.950	33.951	81,000
2022-03-18	39.000	39.000	38.600	38.600	33.646	218,000
2022-03-17	37.950	38.800	37.850	38.600	33.646	81,002
2022-03-16	38.250	38.250	37.600	37.650	32.818	75,245
2022-03-15	38.050	38.100	37.350	37.600	32.774	167,284
2022-03-14	38.000	38.450	38.000	38.200	33.297	60,000
2022-03-11	38.550	38.550	37.900	38.000	33.123	236,191
2022-03-10	39.200	39.600	38.650	38.650	33.690	165,136
2022-03-09	37.600	38.950	37.600	38.800	33.820	149,020
2022-03-08	37.650	38.600	37.150	37.550	32.731	164,101
2022-03-07	39.300	39.300	37.550	38.100	33.210	326,925
2022-03-04	39.650	40.500	39.300	39.300	34.256	219,210
2022-03-03	40.900	41.000	40.100	40.100	34.954	169,349
2022-03-02	40.300	40.700	40.100	40.550	35.346	184,385
2022-03-01	41.150	41.150	40.250	40.500	35.302	259,400
2022-02-25	40.850	41.000	40.050	40.650	35.433	323,100
2022-02-24	40.900	40.900	39.400	40.000	34.866	772,104

← NewerPage 19 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.