EIKEI Group (Cayman) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 70.000 | 70.500 | 69.000 | 69.900 | 65.423 | 103,000 |
| 2026-01-19 | 71.400 | 71.400 | 70.000 | 70.000 | 65.516 | 26,000 |
| 2026-01-16 | 71.500 | 73.100 | 71.500 | 73.100 | 68.418 | 2,000 |
| 2026-01-15 | 73.100 | 73.100 | 73.100 | 73.100 | 68.418 | 2,000 |
| 2026-01-14 | 75.000 | 75.000 | 73.100 | 73.100 | 68.418 | 6,000 |
| 2026-01-13 | 75.600 | 75.600 | 75.000 | 75.000 | 70.196 | 3,000 |
| 2026-01-12 | 77.100 | 77.100 | 76.100 | 76.100 | 71.226 | 27,005 |
| 2026-01-09 | 80.000 | 80.000 | 75.000 | 77.000 | 72.068 | 17,000 |
| 2026-01-08 | 77.500 | 80.000 | 77.500 | 80.000 | 74.876 | 38,009 |
| 2026-01-07 | 73.300 | 75.000 | 73.300 | 74.900 | 70.102 | 14,000 |
| 2026-01-06 | 75.500 | 77.400 | 75.300 | 75.300 | 70.477 | 22,000 |
| 2026-01-05 | 81.000 | 82.600 | 77.900 | 80.000 | 74.876 | 64,000 |
| 2026-01-02 | 71.400 | 75.100 | 71.000 | 75.100 | 70.290 | 91,000 |
| 2025-12-31 | 70.600 | 71.000 | 67.400 | 71.000 | 66.452 | 34,050 |
| 2025-12-30 | 70.300 | 70.300 | 65.100 | 69.300 | 64.861 | 38,000 |
| 2025-12-29 | 70.100 | 70.100 | 70.100 | 70.100 | 65.610 | 0 |
| 2025-12-26 | 70.000 | 70.100 | 64.000 | 70.100 | 65.610 | 52,000 |
| 2025-12-24 | 70.000 | 71.500 | 69.000 | 71.000 | 66.452 | 13,000 |
| 2025-12-23 | 69.900 | 72.000 | 67.100 | 69.000 | 64.580 | 21,000 |
| 2025-12-22 | 65.700 | 69.900 | 65.000 | 69.900 | 65.423 | 65,000 |
| 2025-12-19 | 64.500 | 65.100 | 63.600 | 65.100 | 60.930 | 28,000 |
| 2025-12-18 | 65.000 | 65.000 | 65.000 | 65.000 | 60.837 | 1,000 |
| 2025-12-17 | 65.400 | 66.000 | 61.400 | 65.900 | 61.679 | 54,000 |
| 2025-12-16 | 65.000 | 66.000 | 63.200 | 65.100 | 60.930 | 24,000 |
| 2025-12-15 | 65.800 | 65.800 | 62.000 | 65.000 | 60.837 | 26,000 |
| 2025-12-12 | 65.000 | 65.000 | 63.800 | 64.800 | 60.649 | 26,000 |
| 2025-12-11 | 64.900 | 64.900 | 59.700 | 64.000 | 59.901 | 41,000 |
| 2025-12-10 | 64.300 | 65.200 | 64.000 | 64.000 | 59.901 | 12,000 |
| 2025-12-09 | 66.900 | 69.000 | 65.000 | 69.000 | 64.580 | 89,000 |
| 2025-12-08 | 61.200 | 68.500 | 59.300 | 68.500 | 64.112 | 94,000 |
| 2025-12-05 | 61.900 | 62.900 | 59.900 | 62.300 | 58.310 | 38,000 |
| 2025-12-04 | 55.900 | 61.100 | 54.200 | 61.100 | 57.186 | 34,000 |
| 2025-12-03 | 56.000 | 56.000 | 54.700 | 55.600 | 52.039 | 5,000 |
| 2025-12-02 | 54.500 | 55.700 | 54.500 | 55.700 | 52.132 | 2,000 |
| 2025-12-01 | 53.600 | 56.700 | 53.600 | 56.700 | 53.068 | 7,000 |
| 2025-11-28 | 57.100 | 57.100 | 57.100 | 57.100 | 53.443 | 1,000 |
| 2025-11-27 | 57.900 | 57.900 | 54.300 | 55.200 | 51.664 | 10,000 |
| 2025-11-26 | 57.800 | 58.000 | 54.100 | 56.000 | 52.413 | 13,000 |
| 2025-11-25 | 58.000 | 58.000 | 54.400 | 55.900 | 52.319 | 18,000 |
| 2025-11-24 | 56.200 | 56.200 | 56.200 | 56.200 | 52.600 | 0 |
| 2025-11-21 | 58.500 | 58.500 | 56.200 | 56.200 | 52.600 | 6,001 |
| 2025-11-20 | 63.500 | 63.500 | 60.000 | 60.100 | 56.250 | 8,000 |
| 2025-11-19 | 65.000 | 65.000 | 59.500 | 61.800 | 57.842 | 8,000 |
| 2025-11-18 | 56.000 | 60.200 | 56.000 | 60.200 | 56.344 | 43,000 |
| 2025-11-17 | 54.000 | 56.500 | 54.000 | 55.700 | 52.132 | 19,000 |
| 2025-11-14 | 52.500 | 54.800 | 52.500 | 54.000 | 50.541 | 28,000 |
| 2025-11-13 | 50.800 | 51.500 | 50.800 | 51.500 | 48.201 | 6,001 |
| 2025-11-12 | 51.900 | 52.000 | 50.700 | 51.700 | 48.389 | 18,000 |
| 2025-11-11 | 48.850 | 48.850 | 48.800 | 48.850 | 45.721 | 6,000 |
| 2025-11-10 | 49.900 | 50.400 | 49.500 | 49.500 | 46.329 | 14,000 |
| 2025-11-07 | 50.300 | 50.300 | 49.500 | 50.100 | 46.891 | 8,000 |
| 2025-11-06 | 50.000 | 50.900 | 50.000 | 50.900 | 47.640 | 2,000 |
| 2025-11-05 | 50.000 | 50.700 | 49.250 | 50.700 | 47.453 | 6,000 |
| 2025-11-04 | 50.000 | 51.000 | 50.000 | 50.000 | 46.797 | 11,000 |
| 2025-11-03 | 49.250 | 50.500 | 49.200 | 49.700 | 46.517 | 7,040 |
| 2025-10-31 | 52.000 | 52.000 | 50.400 | 50.400 | 47.172 | 2,001 |
| 2025-10-30 | 53.000 | 53.000 | 50.100 | 50.100 | 46.891 | 8,000 |
| 2025-10-29 | 52.400 | 53.400 | 52.300 | 53.400 | 49.980 | 9,000 |
| 2025-10-28 | 50.300 | 52.300 | 49.800 | 52.300 | 48.950 | 15,000 |
| 2025-10-27 | 52.000 | 52.000 | 51.500 | 51.500 | 48.201 | 5,000 |
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.