EIKEI Group (Cayman) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 52.000 | 52.000 | 51.500 | 51.500 | 48.201 | 5,000 |
| 2025-10-23 | 49.650 | 51.000 | 49.650 | 51.000 | 47.733 | 8,000 |
| 2025-10-22 | 50.200 | 50.500 | 49.500 | 49.550 | 46.376 | 86,000 |
| 2025-10-21 | 49.450 | 49.950 | 48.000 | 49.950 | 46.751 | 13,000 |
| 2025-10-20 | 51.900 | 52.000 | 49.750 | 49.750 | 46.563 | 15,000 |
| 2025-10-17 | 48.800 | 51.000 | 47.050 | 51.000 | 47.733 | 29,000 |
| 2025-10-16 | 49.600 | 49.600 | 46.950 | 47.800 | 44.738 | 44,000 |
| 2025-10-15 | 52.900 | 52.900 | 49.200 | 50.200 | 46.985 | 27,000 |
| 2025-10-14 | 52.200 | 53.500 | 51.800 | 52.900 | 49.512 | 20,000 |
| 2025-10-13 | 53.000 | 54.000 | 53.000 | 53.500 | 50.073 | 8,000 |
| 2025-10-09 | 58.100 | 58.500 | 57.000 | 57.000 | 53.349 | 63,000 |
| 2025-10-08 | 59.800 | 59.800 | 56.900 | 58.100 | 54.379 | 44,000 |
| 2025-10-07 | 53.600 | 57.000 | 53.600 | 57.000 | 53.349 | 21,000 |
| 2025-10-03 | 56.900 | 56.900 | 53.200 | 53.200 | 49.792 | 31,000 |
| 2025-10-02 | 59.100 | 59.100 | 57.600 | 57.700 | 54.004 | 8,000 |
| 2025-10-01 | 58.600 | 58.600 | 58.600 | 58.600 | 54.847 | 0 |
| 2025-09-30 | 62.100 | 62.300 | 58.600 | 58.600 | 54.847 | 5,000 |
| 2025-09-26 | 53.800 | 59.400 | 53.400 | 58.000 | 54.285 | 26,000 |
| 2025-09-25 | 56.100 | 57.100 | 55.800 | 56.400 | 52.787 | 13,000 |
| 2025-09-24 | 58.600 | 58.800 | 58.600 | 58.600 | 54.847 | 5,000 |
| 2025-09-23 | 61.900 | 61.900 | 58.100 | 60.000 | 56.157 | 13,000 |
| 2025-09-22 | 61.500 | 62.400 | 59.700 | 59.700 | 55.876 | 14,000 |
| 2025-09-19 | 63.000 | 63.000 | 59.800 | 61.900 | 57.935 | 21,000 |
| 2025-09-18 | 62.200 | 62.200 | 61.000 | 62.000 | 58.029 | 4,000 |
| 2025-09-17 | 61.500 | 61.500 | 61.500 | 61.500 | 57.561 | 0 |
| 2025-09-16 | 62.500 | 62.500 | 61.500 | 61.500 | 57.561 | 3,000 |
| 2025-09-15 | 62.000 | 62.000 | 62.000 | 62.000 | 58.029 | 1,000 |
| 2025-09-12 | 60.000 | 63.500 | 60.000 | 63.500 | 59.433 | 34,000 |
| 2025-09-11 | 62.000 | 62.000 | 60.000 | 60.000 | 56.157 | 57,000 |
| 2025-09-10 | 65.600 | 65.600 | 63.400 | 63.400 | 59.339 | 14,000 |
| 2025-09-09 | 65.500 | 66.000 | 64.000 | 64.500 | 60.369 | 30,000 |
| 2025-09-08 | 65.500 | 65.500 | 62.200 | 65.500 | 61.305 | 43,000 |
| 2025-09-05 | 63.000 | 65.600 | 63.000 | 65.500 | 61.305 | 34,000 |
| 2025-09-04 | 63.800 | 63.800 | 63.000 | 63.000 | 58.965 | 10,000 |
| 2025-09-03 | 63.100 | 63.100 | 63.100 | 63.100 | 59.058 | 1,000 |
| 2025-09-02 | 63.300 | 63.900 | 63.300 | 63.900 | 59.807 | 5,000 |
| 2025-09-01 | 66.000 | 66.000 | 63.100 | 64.100 | 59.994 | 15,000 |
| 2025-08-29 | 66.400 | 66.400 | 64.500 | 65.800 | 61.585 | 6,000 |
| 2025-08-28 | 63.700 | 68.800 | 63.700 | 65.300 | 61.117 | 31,000 |
| 2025-08-27 | 64.900 | 65.000 | 64.500 | 65.000 | 60.837 | 14,000 |
| 2025-08-26 | 64.500 | 65.400 | 64.500 | 64.500 | 60.369 | 12,000 |
| 2025-08-25 | 65.000 | 66.000 | 65.000 | 65.000 | 60.837 | 11,000 |
| 2025-08-22 | 65.900 | 66.000 | 64.600 | 65.900 | 61.679 | 9,000 |
| 2025-08-21 | 68.500 | 69.000 | 67.700 | 67.900 | 63.551 | 6,000 |
| 2025-08-20 | 69.000 | 69.100 | 67.500 | 67.500 | 63.176 | 5,000 |
| 2025-08-19 | 69.000 | 69.000 | 67.800 | 69.000 | 64.580 | 18,000 |
| 2025-08-18 | 69.200 | 69.900 | 67.100 | 69.900 | 65.423 | 19,000 |
| 2025-08-15 | 72.000 | 72.000 | 69.100 | 71.000 | 66.452 | 14,000 |
| 2025-08-14 | 69.900 | 70.500 | 69.900 | 70.100 | 65.610 | 4,000 |
| 2025-08-13 | 69.400 | 70.800 | 68.600 | 70.800 | 66.265 | 8,000 |
| 2025-08-12 | 70.000 | 70.800 | 70.000 | 70.800 | 66.265 | 32,000 |
| 2025-08-11 | 69.200 | 70.000 | 69.000 | 70.000 | 65.516 | 21,000 |
| 2025-08-08 | 71.600 | 71.600 | 70.000 | 70.000 | 65.516 | 13,000 |
| 2025-08-07 | 72.000 | 74.900 | 72.000 | 72.900 | 68.231 | 22,000 |
| 2025-08-06 | 71.100 | 72.000 | 71.100 | 72.000 | 67.388 | 26,000 |
| 2025-08-05 | 72.100 | 72.500 | 72.000 | 72.000 | 67.388 | 50,000 |
| 2025-08-04 | 72.200 | 72.200 | 72.000 | 72.000 | 67.388 | 11,000 |
| 2025-08-01 | 72.000 | 72.000 | 72.000 | 72.000 | 67.388 | 0 |
| 2025-07-31 | 71.500 | 72.000 | 71.500 | 72.000 | 67.388 | 32,000 |
| 2025-07-30 | 71.500 | 71.500 | 71.000 | 71.000 | 66.452 | 30,000 |
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.