EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	58.800	59.600	55.200	58.700	58.700	941,000
2026-04-24	61.400	61.500	55.900	57.700	57.700	1,197,048
2026-04-23	67.800	68.700	61.200	61.300	61.300	1,753,476
2026-04-22	69.000	69.500	67.900	68.000	68.000	676,800
2026-04-21	68.300	70.000	67.500	67.900	67.900	1,155,018
2026-04-20	69.900	71.000	67.100	67.500	67.500	1,431,700
2026-04-17	73.500	74.500	70.300	70.300	70.300	1,572,638
2026-04-16	73.800	74.300	71.500	72.200	72.200	1,391,715
2026-04-15	75.600	77.400	73.900	74.500	74.500	1,674,684
2026-04-14	80.000	82.200	74.100	75.600	75.600	4,502,418
2026-04-13	71.400	77.900	71.100	77.900	77.900	5,014,903
2026-04-10	70.500	71.800	68.900	70.900	70.900	1,350,560
2026-04-09	71.800	73.100	68.900	68.900	68.900	2,539,328
2026-04-08	68.700	71.900	68.400	71.300	71.300	2,409,052
2026-04-07	71.100	73.000	66.800	66.800	66.800	2,835,766
2026-04-02	77.700	79.200	71.900	71.900	71.900	3,450,942
2026-04-01	80.000	81.400	75.500	78.000	78.000	5,366,242
2026-03-31	79.100	84.600	75.100	75.700	75.700	11,873,743
2026-03-30	75.000	79.700	70.000	77.700	77.700	5,774,458
2026-03-27	76.000	79.600	74.600	75.800	75.800	8,088,341
2026-03-26	75.600	78.900	74.000	76.500	76.500	15,354,203
2026-03-25	69.500	73.700	68.700	73.700	73.700	4,242,940
2026-03-24	75.000	75.300	67.000	67.000	67.000	16,129,870
2026-03-23	61.000	68.500	60.400	68.500	68.500	6,294,320
2026-03-20	65.100	66.900	61.500	62.300	62.300	9,899,617
2026-03-19	56.100	60.900	56.000	60.900	60.900	3,240,100
2026-03-18	57.300	59.500	55.400	55.400	55.400	3,243,721
2026-03-17	60.000	64.200	54.400	55.400	55.400	6,748,912
2026-03-16	54.400	58.400	53.200	58.400	58.400	1,495,005
2026-03-13	50.400	53.100	50.000	53.100	53.100	431,560
2026-03-12	51.600	54.400	51.200	51.200	51.200	574,243
2026-03-11	51.000	53.600	48.500	53.000	53.000	1,168,020
2026-03-10	55.500	55.900	51.700	51.800	51.800	758,058
2026-03-09	51.000	54.700	51.000	54.700	54.700	604,050
2026-03-06	54.600	56.500	51.500	56.000	56.000	1,150,823
2026-03-05	53.700	55.000	51.500	55.000	55.000	1,433,242
2026-03-04	52.100	52.100	49.350	50.000	50.000	1,339,765
2026-03-03	60.000	62.300	54.000	54.800	54.800	3,664,092
2026-03-02	54.100	58.700	54.000	58.700	58.700	5,187,000
2026-02-26	53.400	53.400	53.300	53.400	53.400	2,171,354
2026-02-25	47.250	48.600	44.450	48.600	48.600	7,024,305
2026-02-24	40.000	44.200	39.500	44.200	44.200	4,964,500
2026-02-23	38.900	41.600	37.750	40.200	40.200	2,829,010
2026-02-11	37.900	38.250	36.150	37.900	37.900	1,132,002
2026-02-10	38.800	39.600	35.500	36.050	36.050	2,907,100
2026-02-09	37.400	39.600	36.000	38.500	38.500	1,757,036
2026-02-06	36.000	37.000	35.000	36.000	36.000	826,080
2026-02-05	40.000	40.000	36.750	37.000	37.000	2,069,090
2026-02-04	36.500	40.000	36.300	40.000	40.000	2,838,020
2026-02-03	36.400	38.350	35.900	36.400	36.400	2,382,000
2026-02-02	34.400	36.500	34.150	34.900	34.900	860,100
2026-01-30	36.900	36.900	34.800	34.900	34.900	994,073
2026-01-29	39.950	39.950	36.250	37.000	37.000	1,592,562
2026-01-28	40.500	42.450	39.600	40.000	40.000	1,904,100
2026-01-27	44.450	46.400	39.800	41.000	41.000	7,721,110
2026-01-26	41.250	42.200	41.200	42.200	42.200	3,039,000
2026-01-23	35.400	38.400	35.400	38.400	38.400	2,411,500
2026-01-22	36.200	36.400	34.800	34.950	34.950	655,000
2026-01-21	38.150	38.450	34.850	35.000	35.000	1,158,000
2026-01-20	37.000	39.050	36.850	38.350	38.350	1,396,000

← NewerPage 3 of 5 · 243 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.