EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	23.800	23.900	23.800	23.800	23.800	7,000
2025-02-03	24.050	24.300	23.300	23.900	23.900	59,000
2025-01-22	25.150	25.150	23.850	24.050	24.050	74,000
2025-01-21	23.050	25.300	23.000	24.400	24.400	241,000
2025-01-20	23.000	23.200	22.800	23.000	23.000	32,000
2025-01-17	23.100	23.100	22.800	22.850	22.850	16,000
2025-01-16	23.050	23.050	22.950	22.950	22.950	25,000
2025-01-15	23.150	23.200	22.750	23.050	23.050	26,000
2025-01-14	23.200	23.300	22.600	23.000	23.000	13,000
2025-01-13	22.850	23.250	22.600	23.050	23.050	16,000
2025-01-10	23.300	23.400	22.950	23.350	23.350	25,000
2025-01-09	23.450	23.500	23.400	23.400	23.400	70,000
2025-01-08	23.400	23.500	23.400	23.450	23.450	6,000
2025-01-07	23.250	23.550	23.250	23.450	23.450	220,000
2025-01-06	23.600	23.600	23.200	23.300	23.300	84,000
2025-01-03	23.600	23.600	23.300	23.600	23.600	12,000
2025-01-02	23.600	23.700	23.300	23.500	23.500	14,000
2024-12-31	23.400	23.600	23.250	23.500	23.500	843,000
2024-12-30	24.000	24.000	23.500	23.750	23.750	14,000
2024-12-27	24.000	24.100	23.800	23.800	23.800	24,000
2024-12-26	23.800	23.850	23.650	23.700	23.700	13,000
2024-12-25	23.100	23.700	22.950	23.650	23.650	98,000
2024-12-24	23.600	23.600	23.100	23.100	23.100	75,000
2024-12-23	23.650	23.650	23.200	23.250	23.250	52,000
2024-12-20	23.700	23.700	23.500	23.650	23.650	21,000
2024-12-19	24.300	24.300	23.850	23.950	23.950	33,000
2024-12-18	24.350	24.350	24.100	24.300	24.300	12,000
2024-12-17	24.450	24.450	24.100	24.200	24.200	13,000
2024-12-16	24.250	24.450	24.100	24.100	24.100	26,000
2024-12-13	24.500	24.500	24.300	24.450	24.450	29,000
2024-12-12	25.000	25.000	24.450	24.450	24.450	12,000
2024-12-11	24.300	24.600	24.300	24.600	24.600	18,000
2024-12-10	24.450	24.800	24.350	24.600	24.600	87,000
2024-12-09	24.600	25.100	24.600	24.800	24.800	109,000
2024-12-06	24.700	24.700	24.500	24.550	24.550	105,000
2024-12-05	24.500	24.650	24.250	24.650	24.650	45,000
2024-12-04	24.500	24.550	24.500	24.550	24.550	23,000
2024-12-03	24.250	24.600	24.250	24.500	24.500	34,000
2024-12-02	24.300	24.600	24.200	24.450	24.450	37,000
2024-11-29	24.650	24.750	24.200	24.350	24.350	98,000
2024-11-28	24.900	25.050	24.500	24.600	24.600	72,000
2024-11-27	25.350	25.350	24.300	24.850	24.850	144,000
2024-11-26	25.050	25.350	25.050	25.350	25.350	18,000
2024-11-25	25.550	25.600	25.400	25.400	25.400	24,000
2024-11-22	25.800	25.800	25.200	25.300	25.300	24,000
2024-11-21	25.350	25.350	25.250	25.250	25.250	8,000
2024-11-20	25.500	25.500	25.200	25.300	25.300	17,000
2024-11-19	25.250	25.550	25.050	25.550	25.550	37,000
2024-11-18	24.700	25.300	24.700	25.250	25.250	47,000
2024-11-15	24.950	25.350	24.950	25.300	25.300	28,000
2024-11-14	25.350	25.400	24.950	25.100	25.100	89,000
2024-11-13	25.900	26.000	25.400	25.550	25.550	33,000
2024-11-12	26.350	26.350	25.700	25.950	25.950	25,000
2024-11-11	26.200	26.500	24.400	26.350	26.350	221,000
2024-11-08	26.800	26.800	26.550	26.600	26.600	17,000
2024-11-07	26.650	26.650	26.550	26.600	26.600	20,000
2024-11-06	26.650	26.750	26.550	26.650	26.650	13,000
2024-11-05	26.550	26.750	26.450	26.650	26.650	76,000
2024-11-04	26.800	26.800	26.650	26.800	26.800	19,000
2024-11-01	26.500	27.200	26.300	26.800	26.800	105,000

← NewerPage 8 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.