E Ink Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 260.00 | 272.50 | 260.00 | 269.50 | 254.73 | 5,959,000 |
| 2024-07-30 | 260.00 | 268.50 | 253.00 | 268.00 | 253.32 | 7,415,000 |
| 2024-07-29 | 266.50 | 272.50 | 264.00 | 266.50 | 251.90 | 8,660,000 |
| 2024-07-26 | 243.00 | 269.50 | 243.00 | 263.00 | 248.59 | 11,275,000 |
| 2024-07-23 | 250.00 | 256.00 | 246.00 | 254.50 | 240.55 | 3,133,000 |
| 2024-07-22 | 262.00 | 262.00 | 239.50 | 245.00 | 227.33 | 7,198,000 |
| 2024-07-19 | 264.50 | 267.00 | 261.00 | 262.00 | 243.11 | 2,215,000 |
| 2024-07-18 | 270.00 | 270.00 | 263.50 | 264.50 | 245.43 | 3,588,000 |
| 2024-07-17 | 272.00 | 278.50 | 269.50 | 274.50 | 254.70 | 3,890,000 |
| 2024-07-16 | 270.50 | 272.00 | 266.00 | 272.00 | 252.38 | 3,128,000 |
| 2024-07-15 | 270.50 | 272.50 | 262.00 | 268.00 | 248.67 | 3,349,000 |
| 2024-07-12 | 272.00 | 275.00 | 268.00 | 270.50 | 250.99 | 4,642,000 |
| 2024-07-11 | 270.00 | 286.00 | 267.50 | 279.00 | 258.88 | 8,806,000 |
| 2024-07-10 | 270.00 | 276.00 | 263.50 | 266.50 | 247.28 | 3,775,000 |
| 2024-07-09 | 263.00 | 271.50 | 258.00 | 270.00 | 250.53 | 4,251,000 |
| 2024-07-08 | 267.00 | 268.00 | 257.00 | 263.00 | 244.03 | 6,710,000 |
| 2024-07-05 | 274.50 | 280.50 | 268.50 | 271.00 | 251.46 | 6,202,000 |
| 2024-07-04 | 270.00 | 276.50 | 270.00 | 275.00 | 255.17 | 5,917,000 |
| 2024-07-03 | 261.50 | 275.00 | 260.00 | 275.00 | 255.17 | 13,655,000 |
| 2024-07-02 | 259.00 | 269.00 | 255.00 | 261.50 | 242.64 | 15,779,000 |
| 2024-07-01 | 249.00 | 254.00 | 245.50 | 249.50 | 231.51 | 4,199,000 |
| 2024-06-28 | 247.50 | 257.00 | 247.00 | 252.00 | 233.83 | 8,154,000 |
| 2024-06-27 | 242.00 | 254.00 | 241.00 | 250.50 | 232.44 | 9,537,000 |
| 2024-06-26 | 233.50 | 242.50 | 233.50 | 239.50 | 222.23 | 3,652,000 |
| 2024-06-25 | 232.50 | 240.00 | 229.50 | 234.00 | 217.12 | 4,308,000 |
| 2024-06-24 | 238.50 | 239.00 | 232.50 | 234.00 | 217.12 | 3,521,000 |
| 2024-06-21 | 243.00 | 248.50 | 239.00 | 239.50 | 222.23 | 6,175,000 |
| 2024-06-20 | 240.00 | 242.50 | 237.50 | 241.50 | 224.08 | 2,311,000 |
| 2024-06-19 | 241.50 | 244.00 | 236.50 | 238.50 | 221.30 | 3,459,000 |
| 2024-06-18 | 248.00 | 248.00 | 237.00 | 239.00 | 221.76 | 6,955,000 |
| 2024-06-17 | 247.00 | 249.50 | 243.00 | 246.00 | 228.26 | 3,925,000 |
| 2024-06-14 | 247.00 | 250.50 | 243.50 | 250.00 | 231.97 | 6,327,000 |
| 2024-06-13 | 249.00 | 253.50 | 243.50 | 246.50 | 228.72 | 10,493,000 |
| 2024-06-12 | 232.50 | 245.00 | 232.00 | 243.00 | 225.48 | 15,046,000 |
| 2024-06-11 | 225.00 | 233.50 | 224.00 | 232.50 | 215.73 | 12,614,000 |
| 2024-06-07 | 214.50 | 216.50 | 211.50 | 215.00 | 199.50 | 4,094,000 |
| 2024-06-06 | 216.00 | 221.50 | 214.00 | 215.00 | 199.50 | 3,535,000 |
| 2024-06-05 | 218.00 | 220.00 | 214.00 | 215.50 | 199.96 | 3,112,000 |
| 2024-06-04 | 218.50 | 223.00 | 218.50 | 218.50 | 202.74 | 2,344,000 |
| 2024-06-03 | 223.00 | 223.00 | 217.50 | 221.50 | 205.53 | 2,759,000 |
| 2024-05-31 | 220.50 | 224.00 | 218.50 | 219.50 | 203.67 | 7,995,000 |
| 2024-05-30 | 227.50 | 228.50 | 219.00 | 220.00 | 204.13 | 3,964,000 |
| 2024-05-29 | 240.50 | 240.50 | 227.00 | 227.00 | 210.63 | 8,636,000 |
| 2024-05-28 | 227.00 | 231.50 | 226.00 | 229.50 | 212.95 | 3,993,000 |
| 2024-05-27 | 225.50 | 229.00 | 223.50 | 226.00 | 209.70 | 4,519,000 |
| 2024-05-24 | 221.00 | 228.50 | 219.50 | 227.00 | 210.63 | 3,987,000 |
| 2024-05-23 | 220.00 | 228.00 | 217.00 | 225.50 | 209.24 | 11,599,000 |
| 2024-05-22 | 213.00 | 219.50 | 212.50 | 216.50 | 200.89 | 6,745,000 |
| 2024-05-21 | 213.00 | 213.50 | 209.50 | 210.50 | 195.32 | 2,273,000 |
| 2024-05-20 | 209.00 | 213.00 | 209.00 | 212.50 | 197.18 | 2,278,000 |
| 2024-05-17 | 211.00 | 211.50 | 208.00 | 209.00 | 193.93 | 3,331,000 |
| 2024-05-16 | 219.00 | 220.50 | 210.00 | 210.50 | 195.32 | 7,522,000 |
| 2024-05-15 | 218.00 | 221.00 | 215.00 | 217.00 | 201.35 | 5,068,000 |
| 2024-05-14 | 217.00 | 218.00 | 211.50 | 214.00 | 198.57 | 7,519,000 |
| 2024-05-13 | 209.50 | 221.50 | 209.00 | 219.00 | 203.21 | 13,621,000 |
| 2024-05-10 | 209.00 | 211.00 | 207.00 | 210.50 | 195.32 | 2,764,000 |
| 2024-05-09 | 212.00 | 215.00 | 208.00 | 208.00 | 193.00 | 3,243,000 |
| 2024-05-08 | 215.00 | 215.00 | 208.50 | 209.50 | 194.39 | 6,653,000 |
| 2024-05-07 | 220.00 | 222.00 | 212.50 | 217.00 | 201.35 | 3,417,000 |
| 2024-05-06 | 219.00 | 221.00 | 216.00 | 218.00 | 202.28 | 4,607,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 5.8882 TWD |
| 2025-07-24 | 4.9901 TWD |
| 2024-07-23 | 4.4896 TWD |
| 2023-07-24 | 4.5000 TWD |
| 2022-07-25 | 3.2000 TWD |
| 2021-07-26 | 2.6857 TWD |
| 2020-07-17 | 2.0000 TWD |
| 2019-08-26 | 2.0923 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.