EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	53.900	57.000	52.900	55.500	55.500	1,811,200
2026-07-21	49.350	53.900	48.300	53.900	53.900	678,069
2026-07-20	51.700	51.700	46.400	49.300	49.300	585,802
2026-07-17	54.900	55.400	50.000	50.800	50.800	1,155,768
2026-07-16	58.300	58.300	53.400	54.700	54.700	2,268,692
2026-07-15	54.000	54.300	53.000	53.000	53.000	249,297
2026-07-14	54.000	54.400	50.900	53.600	53.600	445,300
2026-07-13	57.200	57.300	53.500	54.000	54.000	252,000
2026-07-10	57.100	57.100	57.100	57.100	57.100	0
2026-07-09	56.400	57.600	55.900	57.100	57.100	204,050
2026-07-08	55.000	56.300	54.300	55.900	55.900	303,050
2026-07-07	59.200	59.400	54.400	55.000	55.000	631,020
2026-07-06	60.800	62.100	58.900	58.900	58.900	521,722
2026-07-03	59.600	60.900	58.700	60.200	60.200	392,512
2026-07-02	58.600	61.600	58.200	60.500	60.500	363,814
2026-07-01	61.500	62.300	58.400	58.600	58.600	934,130
2026-06-30	56.400	59.400	55.400	59.400	59.400	209,000
2026-06-29	55.900	56.000	53.300	54.000	54.000	795,048
2026-06-26	58.600	59.000	55.400	55.900	55.900	455,006
2026-06-25	61.000	61.600	59.000	59.200	59.200	290,005
2026-06-24	62.000	62.900	60.400	60.700	60.700	477,130
2026-06-23	64.612	64.712	61.630	62.326	62.326	413,802
2026-06-22	65.606	65.706	63.121	64.215	64.215	508,030
2026-06-18	65.606	65.606	64.513	64.910	64.910	311,860
2026-06-17	64.200	66.400	64.200	64.400	64.400	247,000
2026-06-16	67.800	68.000	63.500	63.700	63.700	517,100
2026-06-15	65.800	69.200	65.400	67.400	67.400	801,000
2026-06-12	66.000	67.700	64.300	65.000	65.000	509,001
2026-06-11	65.000	69.000	63.600	64.200	64.200	708,002
2026-06-10	67.200	69.700	65.800	65.800	65.800	624,001
2026-06-09	66.000	70.600	66.000	68.900	68.900	545,010
2026-06-08	61.100	66.500	61.100	65.700	65.700	702,000
2026-06-05	67.800	69.900	65.600	67.800	67.800	710,000
2026-06-04	68.500	69.000	66.700	67.800	67.800	414,081
2026-06-03	69.200	70.800	68.300	68.500	68.500	624,041
2026-06-02	72.600	72.600	67.800	68.500	68.500	1,040,524
2026-06-01	71.800	72.900	70.600	71.500	71.500	707,000
2026-05-29	72.900	73.600	71.000	71.800	71.800	807,057
2026-05-28	76.200	77.600	68.000	71.000	71.000	2,482,028
2026-05-27	75.500	75.700	72.500	73.600	73.600	1,002,252
2026-05-26	77.000	77.500	73.900	74.700	74.700	1,298,173
2026-05-25	78.500	81.300	76.400	76.400	76.400	3,844,727
2026-05-22	80.000	80.500	76.700	76.900	76.900	4,301,985
2026-05-21	72.400	78.800	72.200	78.800	78.800	3,593,511
2026-05-20	76.800	79.200	70.400	71.700	71.700	4,489,080
2026-05-19	74.500	77.300	73.500	76.500	76.500	6,292,840
2026-05-18	66.700	73.300	64.600	73.300	73.300	1,517,000
2026-05-15	68.600	69.100	66.000	66.700	66.700	852,189
2026-05-14	67.900	70.300	67.800	67.800	67.800	836,153
2026-05-13	70.800	70.800	67.500	68.200	68.200	870,488
2026-05-12	69.200	73.100	69.200	70.700	70.700	1,907,040
2026-05-11	75.000	77.400	71.200	71.500	71.500	9,029,258
2026-05-08	67.700	70.400	67.500	70.400	70.400	6,026,209
2026-05-07	65.100	66.600	63.700	64.000	64.000	656,125
2026-05-06	69.500	69.500	63.800	65.000	65.000	1,401,105
2026-05-05	66.900	70.900	66.800	69.000	69.000	3,478,993
2026-05-04	67.000	68.700	62.700	68.700	68.700	2,515,025
2026-04-30	57.900	62.500	57.500	62.500	62.500	1,081,039
2026-04-29	58.400	58.700	56.700	56.900	56.900	409,431
2026-04-28	60.200	60.200	57.700	59.400	59.400	591,139

← NewerPage 2 of 21 · 1,225 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.