EISO Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	26.500	27.200	26.300	26.800	26.800	105,000
2024-10-31	26.550	26.550	26.550	26.550	26.550	0
2024-10-30	26.650	26.700	26.550	26.550	26.550	8,000
2024-10-29	26.700	26.750	25.600	26.500	26.500	88,000
2024-10-28	26.850	26.950	26.500	26.800	26.800	108,000
2024-10-25	27.000	27.250	26.850	26.950	26.950	36,000
2024-10-24	27.300	27.300	26.800	27.000	27.000	111,000
2024-10-23	27.550	27.550	26.850	27.150	27.150	189,000
2024-10-22	27.700	27.800	27.400	27.550	27.550	86,000
2024-10-21	27.900	27.950	27.600	27.800	27.800	24,000
2024-10-18	28.100	28.100	27.500	27.950	27.950	28,000
2024-10-17	27.550	27.850	27.550	27.800	27.800	22,000
2024-10-16	27.700	27.800	27.500	27.750	27.750	27,000
2024-10-15	27.750	27.950	27.750	27.750	27.750	19,000
2024-10-14	27.800	28.000	27.750	27.750	27.750	21,000
2024-10-11	27.800	27.800	27.500	27.750	27.750	19,000
2024-10-09	28.000	28.100	27.800	28.050	28.050	120,000
2024-10-08	28.000	28.100	27.800	28.050	28.050	19,000
2024-10-07	28.100	28.150	27.950	28.100	28.100	19,000
2024-10-04	28.150	28.200	28.050	28.100	28.100	11,000
2024-10-03	28.150	28.150	28.150	28.150	28.150	0
2024-10-02	28.150	28.150	28.150	28.150	28.150	0
2024-10-01	27.950	28.250	27.900	28.150	28.150	23,000
2024-09-30	28.050	28.050	27.850	28.050	28.050	15,000
2024-09-27	28.100	28.200	28.050	28.050	28.050	51,000
2024-09-26	28.200	28.200	27.650	28.100	28.100	61,000
2024-09-25	28.300	28.300	28.150	28.150	28.150	22,000
2024-09-24	29.900	29.900	28.200	28.200	28.200	134,000
2024-09-23	28.150	28.150	28.000	28.000	28.000	59,000
2024-09-20	28.400	28.400	28.150	28.150	28.150	83,000
2024-09-19	28.250	28.250	27.900	28.150	28.150	47,000
2024-09-18	28.150	28.350	28.150	28.250	28.250	30,000
2024-09-16	28.100	28.250	28.100	28.150	28.150	41,000
2024-09-13	27.800	28.050	27.800	27.900	27.900	38,000
2024-09-12	27.600	27.800	27.600	27.800	27.800	28,000
2024-09-11	27.400	27.650	27.250	27.500	27.500	32,000
2024-09-10	27.750	27.900	27.100	27.350	27.350	64,000
2024-09-09	27.900	27.950	27.900	27.950	27.950	9,000
2024-09-06	28.100	28.100	27.650	27.900	27.900	18,000
2024-09-05	28.150	28.150	27.750	27.750	27.750	26,000
2024-09-04	27.850	28.000	27.750	27.950	27.950	19,000
2024-09-03	28.100	28.200	28.000	28.050	28.050	13,000
2024-09-02	28.100	28.300	28.050	28.100	28.100	51,000
2024-08-30	28.500	28.500	28.050	28.050	28.050	18,000
2024-08-29	28.100	28.500	28.000	28.150	28.150	42,000
2024-08-28	28.300	28.350	28.250	28.300	28.300	40,000
2024-08-27	28.400	28.400	28.200	28.300	28.300	51,000
2024-08-26	28.500	28.700	28.250	28.400	28.400	40,000
2024-08-23	28.100	28.500	28.100	28.500	28.500	74,000
2024-08-22	28.200	28.400	28.150	28.300	28.300	51,000
2024-08-21	28.300	28.300	27.800	28.100	28.100	106,000
2024-08-20	27.550	28.000	27.500	28.000	28.000	168,000
2024-08-19	27.400	27.950	27.050	27.400	27.400	181,000
2024-08-16	27.250	27.400	26.950	27.400	27.400	111,000
2024-08-15	27.000	27.000	26.750	26.900	26.900	53,000
2024-08-14	27.100	27.100	26.850	26.950	26.950	27,000
2024-08-13	26.400	27.250	26.350	26.950	26.950	92,000
2024-08-12	26.500	26.600	26.250	26.350	26.350	37,000
2024-08-09	26.500	26.850	26.100	26.200	26.200	63,000
2024-08-08	26.000	26.250	25.850	26.000	26.000	56,000

← NewerPage 9 of 21 · 1,227 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.