EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	41.050	42.800	41.000	41.250	35.956	848,460
2022-02-22	41.100	41.200	40.100	41.000	35.738	691,136
2022-02-21	41.000	41.800	40.750	41.100	35.825	466,860
2022-02-18	40.600	41.250	40.350	41.000	35.738	477,406
2022-02-17	40.450	41.550	40.300	40.500	35.302	1,274,354
2022-02-16	40.050	40.400	38.800	39.800	34.692	666,581
2022-02-15	39.400	39.900	38.800	39.250	34.213	784,885
2022-02-14	38.000	40.450	37.650	39.400	34.343	1,624,327
2022-02-11	36.650	37.750	36.650	37.050	32.295	333,155
2022-02-10	36.600	37.300	36.550	36.800	32.077	217,497
2022-02-09	36.350	36.800	36.100	36.450	31.772	125,162
2022-02-08	34.600	36.950	34.600	36.150	31.511	164,689
2022-02-07	34.200	35.000	34.200	34.850	30.377	53,000
2022-01-26	34.300	34.800	34.050	34.050	29.680	98,159
2022-01-25	34.800	34.800	34.300	34.300	29.898	113,180
2022-01-24	34.800	34.800	34.250	34.700	30.247	87,290
2022-01-21	35.100	35.450	34.800	35.200	30.682	130,023
2022-01-20	35.700	35.700	35.400	35.500	30.944	89,240
2022-01-19	35.150	36.100	35.150	35.700	31.118	194,030
2022-01-18	35.250	35.450	34.950	35.100	30.595	47,100
2022-01-17	34.700	35.150	34.500	35.100	30.595	146,055
2022-01-14	36.150	36.150	34.600	34.700	30.247	411,066
2022-01-13	36.050	36.400	36.000	36.150	31.511	91,769
2022-01-12	36.250	36.350	36.000	36.050	31.423	344,001
2022-01-11	37.550	37.550	36.100	36.100	31.467	622,250
2022-01-10	36.200	37.800	36.100	37.600	32.774	471,424
2022-01-07	36.000	36.250	35.700	36.050	31.423	144,999
2022-01-06	36.300	36.300	35.950	35.950	31.336	172,003
2022-01-05	36.650	36.650	36.150	36.350	31.685	126,000
2022-01-04	36.300	36.650	36.300	36.650	31.946	114,385
2022-01-03	36.800	36.800	36.200	36.250	31.598	217,000
2021-12-30	36.700	36.800	36.500	36.750	32.034	129,301
2021-12-29	36.500	36.650	36.350	36.650	31.946	72,517
2021-12-28	36.600	36.650	36.300	36.450	31.772	116,000
2021-12-27	36.400	36.600	36.200	36.550	31.859	92,088
2021-12-24	36.550	36.550	36.150	36.250	31.598	56,000
2021-12-23	36.100	36.550	36.000	36.300	31.641	92,068
2021-12-22	36.500	36.750	36.000	36.250	31.598	121,002
2021-12-21	35.900	36.750	35.800	36.450	31.772	185,214
2021-12-20	35.800	36.200	35.550	35.600	31.031	89,303
2021-12-17	36.000	36.150	35.650	35.850	31.249	128,000
2021-12-16	35.450	36.100	35.100	36.100	31.467	121,000
2021-12-15	35.000	35.250	34.400	35.000	30.508	240,000
2021-12-14	35.150	35.250	34.250	34.700	30.247	352,110
2021-12-13	35.350	35.650	35.150	35.450	30.900	101,167
2021-12-10	35.850	36.100	35.600	35.650	31.075	394,024
2021-12-09	36.850	36.950	36.650	36.800	32.077	101,061
2021-12-08	37.050	37.200	36.650	36.800	32.077	139,000
2021-12-07	37.600	37.600	36.600	36.900	32.164	108,718
2021-12-06	36.600	37.000	36.600	36.800	32.077	85,154
2021-12-03	37.350	37.450	36.650	36.800	32.077	171,516
2021-12-02	38.200	38.750	37.200	37.350	32.557	259,000
2021-12-01	38.200	38.750	37.850	38.200	33.297	153,149
2021-11-30	37.600	38.100	37.400	37.950	33.080	146,200
2021-11-29	36.700	37.200	35.850	36.800	32.077	259,000
2021-11-26	38.100	38.200	36.800	37.100	32.339	379,947
2021-11-25	38.500	39.050	37.850	38.050	33.167	374,010
2021-11-24	37.900	38.750	37.850	38.100	33.210	499,063
2021-11-23	37.250	38.700	37.250	37.350	32.557	412,343
2021-11-22	37.050	37.600	37.050	37.300	32.513	190,013

← NewerPage 20 of 21 · 1,222 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.