EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.750	23.950	23.700	23.800	23.800	10,000
2025-07-28	23.900	23.950	23.600	23.750	23.750	17,964
2025-07-25	23.700	23.900	23.650	23.750	23.750	7,000
2025-07-24	23.650	23.850	23.650	23.850	23.850	16,000
2025-07-23	23.900	23.900	23.850	23.850	23.850	7,000
2025-07-22	23.700	23.800	23.600	23.750	23.750	10,000
2025-07-21	23.700	23.800	23.650	23.800	23.800	17,009
2025-07-18	23.750	23.900	23.600	23.850	23.850	35,000
2025-07-17	23.800	23.900	23.800	23.900	23.900	5,000
2025-07-16	23.850	24.150	23.850	23.950	23.950	16,020
2025-07-15	23.900	24.000	23.750	23.850	23.850	18,144
2025-07-14	23.950	24.000	23.800	24.000	24.000	11,463
2025-07-11	23.850	23.950	23.650	23.900	23.900	29,050
2025-07-10	24.100	24.100	23.850	24.050	24.050	12,000
2025-07-09	24.000	24.100	24.000	24.100	24.100	4,206
2025-07-08	23.350	24.050	23.300	23.900	23.900	15,000
2025-07-07	23.800	23.800	23.500	23.700	23.700	5,000
2025-07-04	24.200	24.200	23.700	23.700	23.700	31,010
2025-07-03	24.450	24.450	24.100	24.100	24.100	6,000
2025-07-02	24.250	24.550	24.250	24.300	24.300	10,300
2025-07-01	24.400	24.800	24.200	24.500	24.500	178,240
2025-06-30	24.600	24.950	23.850	24.500	24.500	206,000
2025-06-27	24.600	24.650	24.400	24.600	24.600	226,002
2025-06-26	25.000	25.000	24.500	24.900	24.900	108,000
2025-06-25	25.100	25.300	24.750	25.200	25.200	8,000
2025-06-24	25.150	25.500	24.650	25.000	25.000	80,060
2025-06-23	23.850	24.500	23.500	24.500	24.500	27,000
2025-06-20	24.900	24.900	24.400	24.650	24.650	21,000
2025-06-19	23.800	25.500	23.800	24.600	24.600	137,000
2025-06-18	23.850	24.200	23.550	23.550	23.550	104,144
2025-06-17	24.600	24.600	24.150	24.400	24.400	148,035
2025-06-16	25.250	25.250	24.300	24.950	24.950	125,000
2025-06-13	25.300	25.300	25.300	25.300	25.300	2,000
2025-06-12	25.450	25.700	25.400	25.450	25.450	11,000
2025-06-11	27.000	27.000	25.400	25.800	25.800	69,000
2025-06-10	26.200	26.200	26.200	26.200	26.200	3,180
2025-06-09	26.000	26.300	24.950	26.200	26.200	132,000
2025-06-06	26.100	26.350	25.950	26.000	26.000	108,000
2025-06-05	26.100	26.500	25.850	25.850	25.850	108,001
2025-06-04	26.400	26.700	26.300	26.500	26.500	26,000
2025-06-03	26.850	26.900	26.150	26.400	26.400	69,000
2025-06-02	26.600	26.600	26.150	26.600	26.600	51,000
2025-05-29	26.250	26.550	26.150	26.550	26.550	45,000
2025-05-28	26.250	26.650	26.050	26.400	26.400	175,000
2025-05-27	26.100	26.500	25.900	26.400	26.400	100,180
2025-05-26	25.850	26.050	25.800	26.000	26.000	27,080
2025-05-23	25.700	26.100	25.000	26.100	26.100	5,044
2025-05-22	26.000	26.300	25.600	25.600	25.600	40,030
2025-05-21	26.000	26.200	25.700	26.050	26.050	67,000
2025-05-20	25.000	25.850	25.000	25.850	25.850	72,000
2025-05-19	25.200	25.800	25.150	25.400	25.400	54,402
2025-05-16	24.700	25.200	24.700	25.200	25.200	26,000
2025-05-15	24.950	25.000	24.800	24.950	24.950	47,210
2025-05-14	24.650	24.900	24.650	24.900	24.900	38,000
2025-05-13	24.650	25.000	24.600	24.650	24.650	44,000
2025-05-12	24.500	25.300	24.500	24.650	24.650	36,000
2025-05-09	25.000	25.000	24.150	24.800	24.800	26,198
2025-05-08	24.900	24.900	24.300	24.600	24.600	20,000
2025-05-07	24.400	24.400	23.550	24.200	24.200	85,060
2025-05-06	24.150	24.150	23.650	24.000	24.000	28,000

← NewerPage 6 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.