EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	24.550	24.600	23.450	23.750	23.750	96,000
2025-05-02	24.750	25.000	24.150	25.000	25.000	108,001
2025-04-30	24.000	24.350	23.750	24.350	24.350	33,000
2025-04-29	23.700	24.350	23.700	24.350	24.350	22,000
2025-04-28	23.900	23.950	23.750	23.800	23.800	15,000
2025-04-25	24.250	24.250	23.800	23.950	23.950	42,000
2025-04-24	24.400	24.450	23.900	23.900	23.900	18,000
2025-04-23	24.050	24.100	23.900	24.000	24.000	15,000
2025-04-22	23.900	24.150	23.600	23.750	23.750	29,000
2025-04-21	24.100	24.200	23.850	23.900	23.900	33,000
2025-04-18	24.050	24.300	24.000	24.100	24.100	27,000
2025-04-17	24.100	24.100	23.800	24.100	24.100	65,000
2025-04-16	24.150	24.500	23.800	24.100	24.100	48,009
2025-04-15	23.400	24.100	23.300	24.100	24.100	71,000
2025-04-14	22.350	23.300	22.100	23.000	23.000	234,000
2025-04-11	20.900	22.000	20.300	22.000	22.000	174,390
2025-04-10	20.250	21.050	19.900	20.900	20.900	142,319
2025-04-09	18.800	20.500	18.700	19.150	19.150	68,000
2025-04-08	20.800	21.800	20.750	20.750	20.750	122,045
2025-04-07	23.050	23.050	23.050	23.050	23.050	4,000
2025-04-02	25.800	25.800	25.400	25.600	25.600	6,000
2025-04-01	24.950	25.600	24.950	25.450	25.450	53,000
2025-03-31	25.000	25.400	24.550	24.950	24.950	81,001
2025-03-28	26.200	26.200	25.650	26.000	26.000	34,000
2025-03-27	27.100	27.100	26.400	26.500	26.500	30,000
2025-03-26	27.300	27.300	26.750	26.750	26.750	38,000
2025-03-25	27.700	27.700	27.300	27.300	27.300	13,000
2025-03-24	28.100	28.150	27.200	27.750	27.750	71,415
2025-03-21	27.800	27.850	27.750	27.850	27.850	65,200
2025-03-20	28.000	28.300	27.950	27.950	27.950	56,000
2025-03-19	27.800	28.350	27.800	27.900	27.900	172,000
2025-03-18	28.000	28.100	26.900	27.700	27.700	172,540
2025-03-17	28.250	28.500	27.700	27.700	27.700	110,037
2025-03-14	28.050	28.850	27.600	27.750	27.750	205,000
2025-03-13	27.050	28.350	27.050	28.000	28.000	557,000
2025-03-12	26.900	28.000	26.350	27.400	27.400	323,002
2025-03-11	25.550	26.400	25.150	26.400	26.400	169,200
2025-03-10	25.600	26.000	25.500	25.650	25.650	105,010
2025-03-07	25.400	25.900	25.200	25.600	25.600	135,000
2025-03-06	26.500	26.500	25.550	25.600	25.600	502,026
2025-03-05	26.750	27.700	25.800	26.850	26.850	2,295,000
2025-03-04	25.200	25.400	25.100	25.200	25.200	76,000
2025-03-03	24.900	25.250	24.900	25.250	25.250	42,000
2025-02-27	25.300	25.300	25.000	25.250	25.250	19,000
2025-02-26	25.050	25.250	25.000	25.200	25.200	25,000
2025-02-25	25.050	26.400	25.000	25.000	25.000	51,000
2025-02-24	24.800	25.100	24.700	24.900	24.900	57,000
2025-02-21	25.200	25.200	24.700	24.700	24.700	42,000
2025-02-20	25.300	25.300	24.950	24.950	24.950	15,000
2025-02-19	24.900	25.300	24.900	25.100	25.100	47,000
2025-02-18	24.950	24.950	24.600	24.900	24.900	14,000
2025-02-17	24.900	24.950	24.750	24.950	24.950	41,000
2025-02-14	24.800	24.950	24.700	24.900	24.900	70,000
2025-02-13	25.000	25.000	24.750	25.000	25.000	26,144
2025-02-12	25.000	25.000	24.650	24.850	24.850	55,000
2025-02-11	25.150	25.150	24.750	24.750	24.750	11,000
2025-02-10	24.650	24.950	24.600	24.950	24.950	18,000
2025-02-07	24.900	25.100	24.700	25.050	25.050	21,000
2025-02-06	25.100	25.100	24.600	24.850	24.850	37,037
2025-02-05	24.000	25.150	24.000	25.150	25.150	44,200

← NewerPage 7 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.