EIKEI Group (Cayman) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 73.500 | 74.500 | 73.500 | 74.500 | 64.532 | 2,000 |
| 2025-04-30 | 72.800 | 72.800 | 72.600 | 72.600 | 62.886 | 5,000 |
| 2025-04-29 | 73.000 | 73.500 | 73.000 | 73.500 | 63.665 | 3,000 |
| 2025-04-28 | 72.200 | 72.200 | 72.200 | 72.200 | 62.539 | 7,000 |
| 2025-04-25 | 71.600 | 74.000 | 71.600 | 72.200 | 62.539 | 7,000 |
| 2025-04-24 | 73.000 | 73.000 | 71.000 | 71.000 | 61.500 | 4,000 |
| 2025-04-23 | 75.500 | 75.500 | 75.500 | 75.500 | 65.398 | 1,000 |
| 2025-04-22 | 73.000 | 73.000 | 70.100 | 70.100 | 60.720 | 2,000 |
| 2025-04-21 | 70.000 | 70.900 | 70.000 | 70.900 | 61.413 | 2,000 |
| 2025-04-18 | 71.500 | 72.000 | 69.600 | 69.800 | 60.460 | 9,000 |
| 2025-04-17 | 71.500 | 74.500 | 71.500 | 71.500 | 61.933 | 30,000 |
| 2025-04-16 | 72.000 | 72.000 | 71.500 | 71.500 | 61.933 | 25,000 |
| 2025-04-15 | 72.800 | 73.800 | 72.800 | 73.800 | 63.925 | 9,000 |
| 2025-04-14 | 72.000 | 72.000 | 72.000 | 72.000 | 62.366 | 7,000 |
| 2025-04-11 | 70.000 | 72.000 | 70.000 | 72.000 | 62.366 | 3,000 |
| 2025-04-10 | 75.000 | 75.000 | 73.000 | 73.000 | 63.232 | 9,000 |
| 2025-04-09 | 66.000 | 69.000 | 66.000 | 69.000 | 59.768 | 12,000 |
| 2025-04-08 | 70.000 | 70.000 | 68.000 | 69.800 | 60.460 | 23,000 |
| 2025-04-07 | 67.500 | 70.000 | 67.500 | 67.500 | 58.468 | 18,000 |
| 2025-04-02 | 74.800 | 75.500 | 74.400 | 75.000 | 64.965 | 50,000 |
| 2025-04-01 | 80.300 | 80.300 | 74.500 | 75.500 | 65.398 | 96,000 |
| 2025-03-31 | 81.400 | 81.400 | 76.500 | 81.000 | 70.162 | 11,000 |
| 2025-03-28 | 81.600 | 83.000 | 80.000 | 80.000 | 69.296 | 21,000 |
| 2025-03-27 | 85.600 | 86.300 | 83.900 | 86.300 | 74.753 | 23,000 |
| 2025-03-26 | 86.000 | 86.000 | 86.000 | 86.000 | 74.493 | 1,000 |
| 2025-03-25 | 87.100 | 87.100 | 86.000 | 86.000 | 74.493 | 10,000 |
| 2025-03-24 | 85.400 | 87.500 | 85.400 | 87.500 | 75.792 | 28,000 |
| 2025-03-21 | 86.400 | 86.400 | 85.000 | 85.400 | 73.973 | 20,000 |
| 2025-03-20 | 86.000 | 86.400 | 86.000 | 86.400 | 74.839 | 3,000 |
| 2025-03-19 | 87.000 | 87.700 | 86.900 | 86.900 | 75.272 | 7,000 |
| 2025-03-18 | 89.100 | 89.100 | 89.100 | 89.100 | 77.178 | 1,000 |
| 2025-03-17 | 92.800 | 92.800 | 92.800 | 92.800 | 80.383 | 0 |
| 2025-03-14 | 92.800 | 92.800 | 92.800 | 92.800 | 80.383 | 1,000 |
| 2025-03-13 | 90.200 | 90.200 | 88.000 | 90.200 | 78.131 | 9,000 |
| 2025-03-12 | 91.500 | 91.500 | 91.500 | 91.500 | 79.257 | 0 |
| 2025-03-11 | 85.600 | 93.200 | 85.000 | 91.500 | 79.257 | 19,000 |
| 2025-03-10 | 91.700 | 95.000 | 91.700 | 94.000 | 81.422 | 7,000 |
| 2025-03-07 | 90.100 | 90.100 | 90.000 | 90.000 | 77.958 | 3,000 |
| 2025-03-06 | 89.200 | 90.000 | 88.000 | 90.000 | 77.958 | 5,000 |
| 2025-03-05 | 96.000 | 96.000 | 90.000 | 90.000 | 77.958 | 7,000 |
| 2025-03-04 | 88.800 | 90.000 | 88.000 | 90.000 | 77.958 | 6,000 |
| 2025-03-03 | 97.900 | 97.900 | 88.800 | 88.800 | 76.918 | 5,000 |
| 2025-02-27 | 92.300 | 92.300 | 91.200 | 91.200 | 78.997 | 4,000 |
| 2025-02-26 | 94.700 | 94.700 | 94.700 | 94.700 | 82.029 | 1,000 |
| 2025-02-25 | 94.300 | 94.300 | 94.300 | 94.300 | 81.682 | 3,000 |
| 2025-02-24 | 94.300 | 94.300 | 94.300 | 94.300 | 81.682 | 1,000 |
| 2025-02-21 | 92.000 | 93.400 | 92.000 | 93.400 | 80.903 | 2,000 |
| 2025-02-20 | 90.000 | 95.500 | 90.000 | 95.500 | 82.722 | 2,000 |
| 2025-02-19 | 92.000 | 93.000 | 90.600 | 93.000 | 80.556 | 5,000 |
| 2025-02-18 | 88.700 | 90.500 | 88.700 | 90.500 | 78.391 | 6,000 |
| 2025-02-17 | 88.500 | 90.000 | 88.500 | 89.500 | 77.525 | 16,000 |
| 2025-02-14 | 89.100 | 89.300 | 88.500 | 88.500 | 76.658 | 8,000 |
| 2025-02-13 | 90.400 | 90.400 | 90.400 | 90.400 | 78.304 | 0 |
| 2025-02-12 | 90.400 | 90.400 | 90.400 | 90.400 | 78.304 | 1,000 |
| 2025-02-11 | 88.300 | 90.000 | 88.300 | 90.000 | 77.958 | 3,000 |
| 2025-02-10 | 93.500 | 93.500 | 90.700 | 90.900 | 78.737 | 6,000 |
| 2025-02-07 | 88.000 | 88.000 | 88.000 | 88.000 | 76.225 | 1,000 |
| 2025-02-06 | 93.000 | 93.000 | 90.400 | 90.400 | 78.304 | 2,000 |
| 2025-02-05 | 98.400 | 98.400 | 90.400 | 90.400 | 78.304 | 4,000 |
| 2025-02-04 | 90.500 | 90.500 | 90.400 | 90.400 | 78.304 | 3,000 |
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.