EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.600	38.600	36.850	37.000	37.000	1,296,192
2026-01-16	41.500	41.650	38.500	38.600	38.600	1,393,237
2026-01-15	41.200	41.900	39.500	40.250	40.250	1,639,066
2026-01-14	40.450	43.300	40.000	41.000	41.000	2,159,462
2026-01-13	42.350	43.450	39.400	40.950	40.950	7,864,285
2026-01-12	40.400	40.700	40.000	40.700	40.700	1,828,506
2026-01-09	33.650	37.000	33.650	37.000	37.000	3,093,000
2026-01-08	34.850	36.550	33.550	33.650	33.650	1,098,025
2026-01-07	35.800	37.450	34.650	35.100	35.100	2,900,298
2026-01-06	33.200	34.100	32.700	34.100	34.100	2,794,932
2026-01-05	29.950	31.000	29.550	31.000	31.000	1,615,010
2026-01-02	27.200	28.450	27.100	28.200	28.200	168,000
2025-12-31	26.700	27.000	26.700	27.000	27.000	33,000
2025-12-30	26.900	27.300	26.900	26.950	26.950	12,000
2025-12-29	27.500	27.500	27.000	27.100	27.100	36,000
2025-12-26	26.400	28.500	26.400	27.450	27.450	50,000
2025-12-24	26.950	27.200	26.850	26.950	26.950	42,093
2025-12-23	27.250	27.250	27.200	27.200	27.200	14,000
2025-12-22	27.300	27.350	27.150	27.350	27.350	23,000
2025-12-19	27.100	28.200	27.100	27.250	27.250	54,024
2025-12-18	27.200	27.300	27.100	27.300	27.300	17,000
2025-12-17	27.200	27.500	27.100	27.300	27.300	61,000
2025-12-16	27.150	27.450	27.000	27.350	27.350	59,000
2025-12-15	27.700	27.700	27.100	27.200	27.200	51,000
2025-12-12	27.150	27.700	27.150	27.700	27.700	32,000
2025-12-11	27.500	27.500	27.200	27.200	27.200	66,000
2025-12-10	28.500	28.500	27.500	27.500	27.500	83,005
2025-12-09	28.850	28.850	28.100	28.600	28.600	79,000
2025-12-08	28.000	29.100	27.900	28.500	28.500	246,000
2025-12-05	27.400	27.450	27.200	27.400	27.400	83,050
2025-12-04	28.450	28.500	27.450	27.650	27.650	188,000
2025-12-03	29.300	29.600	28.350	28.450	28.450	346,015
2025-12-02	28.400	30.100	28.050	29.000	29.000	1,549,000
2025-12-01	29.050	29.500	27.250	27.850	27.850	638,009
2025-11-28	26.250	29.050	26.250	27.950	27.950	543,065
2025-11-27	26.450	26.500	26.050	26.500	26.500	14,000
2025-11-26	26.650	26.700	26.400	26.400	26.400	17,000
2025-11-25	26.750	26.750	26.450	26.650	26.650	13,000
2025-11-24	27.200	27.200	26.400	26.700	26.700	53,030
2025-11-21	26.800	27.200	25.700	26.750	26.750	158,000
2025-11-20	25.250	27.300	24.750	26.850	26.850	181,000
2025-11-19	24.300	25.300	24.200	25.000	25.000	24,000
2025-11-18	25.000	25.000	24.700	24.700	24.700	16,000
2025-11-17	24.450	25.500	24.150	25.000	25.000	110,000
2025-11-14	25.100	25.300	24.800	24.800	24.800	14,000
2025-11-13	25.000	25.150	25.000	25.100	25.100	20,000
2025-11-12	24.750	25.200	24.750	25.100	25.100	9,160
2025-11-11	25.300	25.300	25.150	25.150	25.150	3,000
2025-11-10	25.100	25.450	25.050	25.150	25.150	11,000
2025-11-07	24.450	25.400	24.450	25.050	25.050	96,000
2025-11-06	24.950	25.100	24.700	24.700	24.700	20,000
2025-11-05	24.750	24.800	24.750	24.800	24.800	3,000
2025-11-04	24.700	24.750	24.350	24.750	24.750	3,000
2025-11-03	25.300	25.300	25.300	25.300	25.300	1,000
2025-10-31	24.500	25.000	24.400	25.000	25.000	17,000
2025-10-30	24.800	24.800	24.350	24.750	24.750	9,000
2025-10-29	25.400	25.400	24.900	24.900	24.900	15,000
2025-10-28	25.200	25.200	24.850	24.850	24.850	11,000
2025-10-27	25.300	25.300	24.950	24.950	24.950	19,000
2025-10-23	25.000	25.000	25.000	25.000	25.000	5,062

← NewerPage 4 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.