EIKEI Group (Cayman) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 71.500 | 71.500 | 71.500 | 71.500 | 66.920 | 10,000 |
| 2025-07-25 | 70.000 | 70.000 | 69.900 | 69.900 | 65.423 | 4,000 |
| 2025-07-24 | 72.100 | 72.100 | 72.100 | 72.100 | 67.482 | 0 |
| 2025-07-23 | 70.100 | 72.100 | 70.100 | 72.100 | 67.482 | 3,000 |
| 2025-07-22 | 70.100 | 70.100 | 70.100 | 70.100 | 65.610 | 2,000 |
| 2025-07-21 | 70.200 | 70.200 | 70.200 | 70.200 | 65.704 | 0 |
| 2025-07-18 | 73.600 | 73.600 | 70.200 | 70.200 | 65.704 | 6,000 |
| 2025-07-17 | 71.200 | 71.200 | 70.000 | 70.100 | 65.610 | 8,000 |
| 2025-07-16 | 73.000 | 73.000 | 73.000 | 73.000 | 68.324 | 0 |
| 2025-07-15 | 73.000 | 73.000 | 73.000 | 73.000 | 68.324 | 1,000 |
| 2025-07-14 | 74.900 | 74.900 | 74.900 | 74.900 | 70.102 | 0 |
| 2025-07-11 | 74.900 | 74.900 | 74.900 | 74.900 | 70.102 | 0 |
| 2025-07-10 | 74.900 | 74.900 | 74.900 | 74.900 | 70.102 | 0 |
| 2025-07-09 | 73.000 | 74.900 | 73.000 | 74.900 | 70.102 | 2,000 |
| 2025-07-08 | 72.000 | 72.000 | 72.000 | 72.000 | 67.388 | 2,000 |
| 2025-07-07 | 72.400 | 72.400 | 72.400 | 72.400 | 67.763 | 1,000 |
| 2025-07-04 | 78.000 | 78.000 | 73.100 | 74.900 | 70.102 | 16,000 |
| 2025-07-03 | 70.900 | 78.000 | 70.900 | 78.000 | 73.004 | 21,000 |
| 2025-07-02 | 71.200 | 71.200 | 70.900 | 71.100 | 66.546 | 12,000 |
| 2025-07-01 | 70.400 | 71.500 | 69.200 | 71.200 | 66.639 | 22,000 |
| 2025-06-30 | 71.000 | 71.000 | 70.800 | 70.800 | 66.265 | 8,000 |
| 2025-06-27 | 71.500 | 71.500 | 70.000 | 70.900 | 66.359 | 6,000 |
| 2025-06-26 | 68.000 | 73.600 | 68.000 | 72.800 | 68.137 | 10,000 |
| 2025-06-25 | 73.800 | 73.800 | 73.800 | 73.800 | 63.925 | 2,000 |
| 2025-06-24 | 72.100 | 73.800 | 72.100 | 73.800 | 63.925 | 4,000 |
| 2025-06-23 | 71.800 | 71.800 | 71.800 | 71.800 | 62.193 | 3,000 |
| 2025-06-20 | 71.800 | 71.800 | 71.800 | 71.800 | 62.193 | 1,000 |
| 2025-06-19 | 72.600 | 72.800 | 72.600 | 72.800 | 63.059 | 8,000 |
| 2025-06-18 | 72.700 | 72.700 | 72.700 | 72.700 | 62.972 | 1,000 |
| 2025-06-17 | 73.000 | 73.000 | 70.500 | 72.700 | 62.972 | 21,000 |
| 2025-06-16 | 73.000 | 73.000 | 73.000 | 73.000 | 63.232 | 4,000 |
| 2025-06-13 | 73.000 | 73.000 | 73.000 | 73.000 | 63.232 | 0 |
| 2025-06-12 | 73.000 | 73.000 | 72.500 | 73.000 | 63.232 | 11,000 |
| 2025-06-11 | 73.000 | 73.000 | 73.000 | 73.000 | 63.232 | 8,000 |
| 2025-06-10 | 72.500 | 74.300 | 72.500 | 74.300 | 64.358 | 12,000 |
| 2025-06-09 | 73.000 | 73.000 | 72.500 | 72.500 | 62.799 | 2,000 |
| 2025-06-06 | 73.000 | 73.000 | 73.000 | 73.000 | 63.232 | 1,000 |
| 2025-06-05 | 73.000 | 73.000 | 73.000 | 73.000 | 63.232 | 2,000 |
| 2025-06-04 | 72.800 | 75.000 | 72.500 | 73.000 | 63.232 | 9,000 |
| 2025-06-03 | 72.500 | 72.500 | 72.500 | 72.500 | 62.799 | 1,000 |
| 2025-06-02 | 72.500 | 72.500 | 72.500 | 72.500 | 62.799 | 1,000 |
| 2025-05-29 | 72.500 | 72.500 | 72.500 | 72.500 | 62.799 | 0 |
| 2025-05-28 | 72.500 | 72.500 | 72.500 | 72.500 | 62.799 | 1,000 |
| 2025-05-27 | 73.500 | 73.500 | 72.500 | 72.500 | 62.799 | 3,000 |
| 2025-05-26 | 73.500 | 73.500 | 73.500 | 73.500 | 63.665 | 1,000 |
| 2025-05-23 | 73.000 | 73.000 | 73.000 | 73.000 | 63.232 | 1,000 |
| 2025-05-22 | 74.500 | 74.500 | 74.500 | 74.500 | 64.532 | 0 |
| 2025-05-21 | 74.500 | 74.500 | 74.500 | 74.500 | 64.532 | 1,000 |
| 2025-05-20 | 71.100 | 71.100 | 71.000 | 71.000 | 61.500 | 2,000 |
| 2025-05-19 | 72.600 | 72.600 | 72.600 | 72.600 | 62.886 | 0 |
| 2025-05-16 | 72.600 | 72.600 | 72.600 | 72.600 | 62.886 | 1,000 |
| 2025-05-15 | 74.000 | 74.000 | 74.000 | 74.000 | 64.098 | 0 |
| 2025-05-14 | 75.000 | 75.000 | 73.500 | 74.000 | 64.098 | 6,000 |
| 2025-05-13 | 73.700 | 73.700 | 73.700 | 73.700 | 63.839 | 0 |
| 2025-05-12 | 71.500 | 73.700 | 71.000 | 73.700 | 63.839 | 4,000 |
| 2025-05-09 | 70.700 | 70.700 | 70.700 | 70.700 | 61.240 | 0 |
| 2025-05-08 | 70.700 | 70.700 | 70.700 | 70.700 | 61.240 | 0 |
| 2025-05-07 | 71.500 | 71.500 | 70.700 | 70.700 | 61.240 | 18,000 |
| 2025-05-06 | 71.500 | 71.500 | 71.500 | 71.500 | 61.933 | 1,000 |
| 2025-05-05 | 71.500 | 71.500 | 71.500 | 71.500 | 61.933 | 1,000 |
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.