EIKEI Group (Cayman) Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 87.300 | 90.800 | 85.200 | 90.800 | 78.651 | 17,000 |
| 2025-01-22 | 89.200 | 90.000 | 89.200 | 90.000 | 77.958 | 9,000 |
| 2025-01-21 | 87.300 | 89.500 | 87.300 | 89.500 | 77.525 | 2,000 |
| 2025-01-20 | 87.800 | 87.800 | 87.800 | 87.800 | 76.052 | 1,000 |
| 2025-01-17 | 89.800 | 89.800 | 89.800 | 89.800 | 77.784 | 1,000 |
| 2025-01-16 | 89.700 | 90.000 | 87.100 | 90.000 | 77.958 | 24,000 |
| 2025-01-15 | 88.200 | 88.200 | 86.200 | 86.900 | 75.272 | 5,000 |
| 2025-01-14 | 84.000 | 91.600 | 84.000 | 89.600 | 77.611 | 21,000 |
| 2025-01-13 | 91.500 | 92.000 | 89.500 | 91.600 | 79.344 | 15,000 |
| 2025-01-10 | 88.200 | 90.000 | 88.200 | 90.000 | 77.958 | 11,000 |
| 2025-01-09 | 88.300 | 88.900 | 88.200 | 88.200 | 76.398 | 34,000 |
| 2025-01-08 | 91.900 | 91.900 | 91.900 | 91.900 | 79.603 | 0 |
| 2025-01-07 | 90.300 | 93.000 | 90.000 | 91.900 | 79.603 | 14,000 |
| 2025-01-06 | 92.800 | 92.800 | 89.600 | 92.000 | 79.690 | 22,000 |
| 2025-01-03 | 92.300 | 92.800 | 90.700 | 92.800 | 80.383 | 12,000 |
| 2025-01-02 | 89.600 | 92.200 | 89.600 | 91.700 | 79.430 | 22,000 |
| 2024-12-31 | 90.800 | 95.000 | 87.800 | 87.800 | 76.052 | 36,000 |
| 2024-12-30 | 90.500 | 90.700 | 90.500 | 90.500 | 78.391 | 4,000 |
| 2024-12-27 | 90.400 | 90.500 | 90.400 | 90.500 | 78.391 | 3,000 |
| 2024-12-26 | 91.000 | 95.000 | 90.000 | 91.200 | 78.997 | 37,000 |
| 2024-12-25 | 94.700 | 95.000 | 87.500 | 94.800 | 82.115 | 70,000 |
| 2024-12-24 | 93.000 | 93.000 | 93.000 | 93.000 | 80.556 | 1,000 |
| 2024-12-23 | 87.000 | 93.500 | 86.800 | 92.500 | 80.123 | 16,000 |
| 2024-12-20 | 92.000 | 92.000 | 89.600 | 89.600 | 77.611 | 10,000 |
| 2024-12-19 | 91.000 | 97.900 | 91.000 | 92.700 | 80.296 | 25,000 |
| 2024-12-18 | 89.000 | 92.700 | 86.000 | 89.000 | 77.091 | 33,000 |
| 2024-12-17 | 93.900 | 93.900 | 90.000 | 93.500 | 80.989 | 12,000 |
| 2024-12-16 | 90.300 | 92.300 | 90.300 | 92.100 | 79.777 | 5,000 |
| 2024-12-13 | 99.700 | 99.700 | 93.500 | 93.500 | 80.989 | 50,000 |
| 2024-12-12 | 100.00 | 101.00 | 98.000 | 99.800 | 86.446 | 44,000 |
| 2024-12-11 | 98.900 | 101.00 | 97.900 | 99.000 | 85.753 | 25,000 |
| 2024-12-10 | 98.000 | 99.500 | 98.000 | 98.000 | 84.887 | 19,000 |
| 2024-12-09 | 103.00 | 103.00 | 98.000 | 100.00 | 86.620 | 55,000 |
| 2024-12-06 | 95.100 | 101.00 | 95.100 | 101.00 | 87.486 | 74,000 |
| 2024-12-05 | 98.500 | 98.500 | 91.400 | 97.000 | 84.021 | 133,000 |
| 2024-12-04 | 99.000 | 102.50 | 94.500 | 98.500 | 85.320 | 134,000 |
| 2024-12-03 | 90.000 | 100.00 | 80.400 | 99.000 | 85.753 | 609,000 |
| 2024-12-02 | 60.000 | 60.000 | 60.000 | 60.000 | 51.972 | 0 |
| 2024-11-29 | 60.000 | 60.000 | 60.000 | 60.000 | 51.972 | 0 |
| 2024-11-28 | 60.000 | 60.000 | 60.000 | 60.000 | 51.972 | 0 |
| 2024-11-27 | 60.000 | 60.000 | 60.000 | 60.000 | 51.972 | 0 |
| 2024-11-26 | 60.000 | 60.000 | 60.000 | 60.000 | 51.972 | 0 |
| 2024-11-25 | 60.000 | 60.000 | 60.000 | 60.000 | 51.972 | 0 |
| 2024-11-22 | 60.000 | 60.000 | 60.000 | 60.000 | 51.972 | 0 |
← NewerPage 8 of 8 · 464 trading days
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.