EIKEI Group (Cayman) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 105.50 | 106.50 | 104.00 | 104.50 | 101.93 | 14,000 |
| 2026-07-22 | 105.50 | 107.50 | 105.50 | 106.50 | 103.88 | 15,000 |
| 2026-07-21 | 104.00 | 109.00 | 104.00 | 105.50 | 102.91 | 23,000 |
| 2026-07-20 | 111.00 | 111.50 | 102.00 | 104.50 | 101.93 | 60,027 |
| 2026-07-17 | 113.50 | 113.50 | 112.00 | 113.00 | 110.22 | 15,000 |
| 2026-07-16 | 119.00 | 119.00 | 114.00 | 116.00 | 113.15 | 21,000 |
| 2026-07-15 | 116.50 | 119.50 | 115.00 | 118.50 | 115.59 | 34,000 |
| 2026-07-14 | 122.00 | 122.00 | 112.50 | 116.00 | 113.15 | 81,000 |
| 2026-07-13 | 124.00 | 125.00 | 118.50 | 125.00 | 121.93 | 193,010 |
| 2026-07-10 | 130.00 | 130.00 | 130.00 | 130.00 | 126.81 | 0 |
| 2026-07-09 | 123.50 | 131.50 | 121.00 | 130.00 | 126.81 | 56,000 |
| 2026-07-08 | 120.00 | 129.50 | 120.00 | 127.00 | 123.88 | 54,004 |
| 2026-07-07 | 129.50 | 129.50 | 121.00 | 123.50 | 115.59 | 50,080 |
| 2026-07-06 | 130.50 | 133.50 | 124.00 | 129.50 | 121.21 | 69,001 |
| 2026-07-03 | 114.50 | 129.50 | 114.50 | 129.50 | 121.21 | 62,000 |
| 2026-07-02 | 114.00 | 120.50 | 114.00 | 118.00 | 110.44 | 41,000 |
| 2026-07-01 | 120.50 | 120.50 | 113.50 | 114.00 | 106.70 | 68,005 |
| 2026-06-30 | 124.50 | 129.50 | 119.50 | 120.50 | 112.78 | 46,000 |
| 2026-06-29 | 125.00 | 125.50 | 123.00 | 125.50 | 117.46 | 10,000 |
| 2026-06-26 | 125.00 | 125.00 | 125.00 | 125.00 | 116.99 | 2,021 |
| 2026-06-25 | 122.00 | 123.00 | 122.00 | 123.00 | 115.12 | 7,000 |
| 2026-06-24 | 126.50 | 128.00 | 123.00 | 123.00 | 115.12 | 17,000 |
| 2026-06-23 | 125.50 | 125.50 | 119.00 | 119.50 | 111.85 | 12,001 |
| 2026-06-22 | 133.50 | 133.50 | 126.00 | 126.50 | 118.40 | 38,000 |
| 2026-06-18 | 116.50 | 125.00 | 116.50 | 125.00 | 116.99 | 52,000 |
| 2026-06-17 | 109.50 | 114.00 | 109.50 | 114.00 | 106.70 | 17,000 |
| 2026-06-16 | 113.50 | 114.00 | 113.00 | 113.00 | 105.76 | 12,000 |
| 2026-06-15 | 117.00 | 117.00 | 109.50 | 109.50 | 102.49 | 35,000 |
| 2026-06-12 | 122.00 | 124.50 | 115.00 | 117.00 | 109.51 | 165,030 |
| 2026-06-11 | 125.00 | 126.50 | 119.00 | 121.00 | 113.25 | 224,027 |
| 2026-06-10 | 132.00 | 132.00 | 132.00 | 132.00 | 123.55 | 97,005 |
| 2026-06-09 | 147.00 | 157.00 | 140.50 | 146.50 | 137.12 | 117,036 |
| 2026-06-08 | 142.00 | 149.50 | 141.50 | 146.00 | 136.65 | 213,302 |
| 2026-06-05 | 162.00 | 163.00 | 153.00 | 157.00 | 146.94 | 169,010 |
| 2026-06-04 | 181.00 | 182.00 | 169.50 | 169.50 | 158.64 | 165,300 |
| 2026-06-03 | 191.00 | 193.00 | 179.00 | 188.00 | 175.96 | 178,040 |
| 2026-06-02 | 176.00 | 193.50 | 176.00 | 193.50 | 181.11 | 125,000 |
| 2026-06-01 | 181.50 | 181.50 | 169.00 | 176.00 | 164.73 | 156,210 |
| 2026-05-29 | 180.50 | 189.00 | 170.00 | 182.00 | 170.34 | 119,000 |
| 2026-05-28 | 164.50 | 175.00 | 160.50 | 175.00 | 163.79 | 106,102 |
| 2026-05-27 | 163.50 | 164.50 | 158.50 | 164.00 | 153.50 | 64,000 |
| 2026-05-26 | 163.00 | 163.00 | 156.50 | 161.00 | 150.69 | 66,100 |
| 2026-05-25 | 165.00 | 165.00 | 155.00 | 162.00 | 151.62 | 176,000 |
| 2026-05-22 | 164.50 | 170.00 | 164.50 | 168.50 | 157.71 | 63,000 |
| 2026-05-21 | 166.00 | 167.00 | 159.50 | 164.00 | 153.50 | 88,495 |
| 2026-05-20 | 153.00 | 166.50 | 153.00 | 163.00 | 152.56 | 145,040 |
| 2026-05-19 | 159.50 | 159.50 | 148.50 | 159.50 | 149.28 | 523,000 |
| 2026-05-18 | 145.00 | 145.00 | 145.00 | 145.00 | 135.71 | 221,000 |
| 2026-05-15 | 132.00 | 132.00 | 132.00 | 132.00 | 123.55 | 158,000 |
| 2026-05-14 | 125.50 | 125.50 | 114.00 | 120.00 | 112.31 | 285,566 |
| 2026-05-13 | 117.00 | 124.00 | 108.00 | 123.50 | 115.59 | 463,262 |
| 2026-05-12 | 112.00 | 113.00 | 109.50 | 113.00 | 105.76 | 428,000 |
| 2026-05-11 | 102.50 | 103.00 | 98.100 | 103.00 | 96.403 | 281,022 |
| 2026-05-08 | 93.300 | 94.000 | 92.300 | 94.000 | 87.979 | 12,000 |
| 2026-05-07 | 93.900 | 94.300 | 93.100 | 94.000 | 87.979 | 19,011 |
| 2026-05-06 | 95.800 | 95.800 | 92.000 | 93.900 | 87.885 | 21,009 |
| 2026-05-05 | 90.300 | 91.800 | 90.300 | 91.800 | 85.920 | 10,000 |
| 2026-05-04 | 89.000 | 89.000 | 88.100 | 89.000 | 83.299 | 17,021 |
| 2026-04-30 | 88.300 | 89.000 | 88.000 | 88.900 | 83.206 | 10,047 |
| 2026-04-29 | 88.100 | 89.800 | 87.700 | 89.800 | 84.048 | 13,150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 3.5000 TWD |
| 2026-07-08 | 5.0000 TWD |
| 2025-06-26 | 5.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.