EIKEI Group (Cayman) Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	87.600	90.100	87.600	88.900	83.206	14,000
2026-04-27	93.000	96.300	88.400	89.200	83.487	33,000
2026-04-24	90.300	90.300	88.200	88.500	82.831	4,019
2026-04-23	92.700	92.700	88.500	89.200	83.487	33,084
2026-04-22	94.900	95.000	93.000	93.000	87.043	46,239
2026-04-21	95.000	95.000	90.600	94.900	88.821	46,000
2026-04-20	94.000	97.000	94.000	94.900	88.821	117,000
2026-04-17	81.700	89.700	81.700	89.000	83.299	87,000
2026-04-16	79.900	82.400	79.900	81.600	76.373	76,000
2026-04-15	80.500	81.500	78.100	79.900	74.782	37,000
2026-04-14	80.000	80.200	79.300	79.900	74.782	24,000
2026-04-13	80.300	80.300	78.800	80.000	74.876	74,000
2026-04-10	80.000	80.500	79.700	80.300	75.157	19,000
2026-04-09	80.500	80.600	80.000	80.000	74.876	16,000
2026-04-08	82.000	82.000	80.000	80.600	75.437	23,000
2026-04-07	81.300	83.000	80.600	81.800	76.561	28,000
2026-04-02	79.700	80.500	76.500	79.500	74.408	31,000
2026-04-01	80.000	80.100	79.700	79.700	74.595	39,000
2026-03-31	80.000	81.700	80.000	80.000	74.876	23,000
2026-03-30	80.100	80.500	79.500	80.000	74.876	31,000
2026-03-27	85.000	85.000	80.000	81.000	75.812	71,000
2026-03-26	73.800	81.100	73.800	80.600	75.437	94,000
2026-03-25	74.700	76.600	73.500	73.800	69.073	35,001
2026-03-24	74.300	75.000	74.000	74.700	69.915	64,000
2026-03-23	77.700	77.700	73.800	74.300	69.541	32,000
2026-03-20	78.400	78.400	77.900	78.000	73.004	12,123
2026-03-19	80.500	80.500	78.300	78.300	73.285	11,000
2026-03-18	80.000	80.900	79.200	79.500	74.408	48,001
2026-03-17	76.000	81.000	76.000	78.700	73.659	92,078
2026-03-16	75.000	75.500	72.100	75.000	70.196	31,026
2026-03-13	69.300	75.600	69.300	74.800	70.009	114,000
2026-03-12	68.800	68.800	68.800	68.800	64.393	44,000
2026-03-11	61.000	62.600	61.000	62.600	58.590	15,000
2026-03-10	60.000	62.500	60.000	62.500	58.497	25,000
2026-03-09	57.300	58.800	57.200	58.800	55.034	10,000
2026-03-06	59.200	60.000	58.600	60.000	56.157	13,000
2026-03-05	60.000	61.500	60.000	60.000	56.157	5,000
2026-03-04	60.900	60.900	59.200	59.500	55.689	15,000
2026-03-03	63.200	63.200	61.100	61.300	57.374	23,000
2026-03-02	64.500	64.500	63.100	63.200	59.152	8,000
2026-02-26	63.300	64.900	63.200	64.400	60.275	13,000
2026-02-25	64.700	64.700	64.000	64.100	59.994	10,000
2026-02-24	67.300	67.300	64.400	64.900	60.743	32,000
2026-02-23	58.500	66.100	58.500	66.000	61.773	39,000
2026-02-11	57.400	62.500	57.400	62.500	58.497	31,000
2026-02-10	56.200	56.900	55.900	56.900	53.255	16,004
2026-02-09	56.500	56.500	55.700	55.700	52.132	16,000
2026-02-06	56.900	57.200	56.400	56.400	52.787	5,000
2026-02-05	57.200	57.200	57.000	57.200	53.536	13,000
2026-02-04	59.400	59.400	58.100	58.300	54.566	10,000
2026-02-03	62.000	62.000	58.500	59.600	55.783	35,000
2026-02-02	62.000	63.500	61.300	61.300	57.374	18,000
2026-01-30	63.700	63.700	63.700	63.700	59.620	1,002
2026-01-29	63.600	63.600	63.600	63.600	59.526	0
2026-01-28	65.000	65.000	63.600	63.600	59.526	11,000
2026-01-27	64.700	65.000	64.700	65.000	60.837	10,000
2026-01-26	66.900	66.900	64.600	64.900	60.743	22,000
2026-01-23	67.700	67.800	67.300	67.800	63.457	7,000
2026-01-22	67.500	67.700	66.200	67.700	63.364	17,450
2026-01-21	68.200	68.200	65.200	67.700	63.364	18,000

← NewerPage 3 of 5 · 244 trading daysOlder →

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.