EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.000	25.000	25.000	25.000	25.000	5,062
2025-10-22	25.400	25.400	25.200	25.300	25.300	11,000
2025-10-21	25.300	25.300	25.200	25.250	25.250	21,000
2025-10-20	25.000	25.200	25.000	25.200	25.200	29,000
2025-10-17	25.000	25.400	25.000	25.000	25.000	28,000
2025-10-16	25.400	25.650	25.000	25.200	25.200	50,000
2025-10-15	24.600	25.100	24.550	25.000	25.000	10,000
2025-10-14	25.050	25.300	24.800	25.000	25.000	27,000
2025-10-13	24.600	24.950	24.600	24.950	24.950	12,000
2025-10-09	25.000	25.000	24.750	24.950	24.950	11,000
2025-10-08	24.800	24.850	24.800	24.850	24.850	4,000
2025-10-07	24.950	25.000	24.750	25.000	25.000	10,000
2025-10-03	25.000	25.050	24.950	25.050	25.050	5,000
2025-10-02	24.800	25.200	24.800	25.000	25.000	14,000
2025-10-01	25.400	25.400	24.600	25.400	25.400	47,000
2025-09-30	24.700	25.450	24.200	25.450	25.450	28,000
2025-09-29	24.700	24.700	24.700	24.700	24.700	0
2025-09-26	24.700	24.900	24.550	24.700	24.700	30,000
2025-09-25	25.000	25.000	25.000	25.000	25.000	3,000
2025-09-24	25.000	25.000	25.000	25.000	25.000	1,372
2025-09-23	24.700	24.700	24.600	24.650	24.650	17,000
2025-09-22	24.900	25.100	24.700	24.700	24.700	6,000
2025-09-19	24.700	24.900	24.700	24.900	24.900	24,000
2025-09-18	24.900	25.000	24.600	25.000	25.000	7,000
2025-09-17	25.300	25.400	24.850	24.850	24.850	13,012
2025-09-16	23.800	25.800	23.750	24.800	24.800	96,000
2025-09-15	24.700	24.700	23.300	23.750	23.750	37,000
2025-09-12	24.300	24.300	23.700	23.900	23.900	79,048
2025-09-11	24.750	24.750	24.250	24.650	24.650	14,000
2025-09-10	24.900	24.900	24.700	24.750	24.750	34,000
2025-09-09	24.100	24.900	23.000	24.900	24.900	130,000
2025-09-08	24.050	24.100	23.800	24.100	24.100	48,000
2025-09-05	24.000	24.250	23.800	23.950	23.950	28,279
2025-09-04	24.200	24.650	24.100	24.200	24.200	27,100
2025-09-03	24.250	24.350	24.000	24.350	24.350	23,000
2025-09-02	25.100	25.100	23.950	24.250	24.250	49,000
2025-09-01	25.000	25.000	24.450	24.750	24.750	31,000
2025-08-29	25.200	25.350	24.700	25.300	25.300	62,000
2025-08-28	24.600	25.700	24.600	24.950	24.950	78,000
2025-08-27	24.400	24.500	24.200	24.500	24.500	32,000
2025-08-26	24.200	24.600	24.200	24.400	24.400	28,000
2025-08-25	24.950	24.950	24.500	24.700	24.700	25,000
2025-08-22	24.500	24.900	24.500	24.700	24.700	49,070
2025-08-21	25.400	25.400	24.050	24.800	24.800	119,001
2025-08-20	26.150	26.150	25.150	25.400	25.400	57,000
2025-08-19	26.650	26.700	26.000	26.350	26.350	84,000
2025-08-18	26.050	26.500	25.950	26.300	26.300	145,005
2025-08-15	25.700	26.100	25.500	26.000	26.000	49,000
2025-08-14	26.550	26.550	25.400	25.900	25.900	65,000
2025-08-13	24.000	26.150	23.800	25.800	25.800	252,296
2025-08-12	23.700	23.950	23.650	23.850	23.850	30,001
2025-08-11	23.550	23.700	23.500	23.550	23.550	19,000
2025-08-08	24.200	24.200	23.100	23.500	23.500	96,000
2025-08-07	25.300	25.300	24.000	24.000	24.000	52,010
2025-08-06	25.200	25.500	25.200	25.300	25.300	16,000
2025-08-05	25.550	25.750	25.400	25.400	25.400	32,000
2025-08-04	25.250	25.850	25.250	25.750	25.750	97,000
2025-08-01	24.000	24.000	24.000	24.000	24.000	81,769
2025-07-31	23.900	24.100	23.550	24.000	24.000	52,000
2025-07-30	23.750	24.000	23.600	23.750	23.750	19,042

← NewerPage 5 of 21 · 1,226 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.