E Ink Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 219.50 | 222.00 | 216.00 | 217.50 | 201.81 | 5,322,000 |
| 2024-05-02 | 212.00 | 221.00 | 211.50 | 216.00 | 200.42 | 8,114,000 |
| 2024-04-30 | 214.50 | 217.50 | 209.50 | 210.00 | 194.86 | 9,828,000 |
| 2024-04-29 | 230.00 | 230.50 | 220.00 | 220.50 | 204.60 | 8,421,000 |
| 2024-04-26 | 226.50 | 232.50 | 223.50 | 227.50 | 211.09 | 12,596,000 |
| 2024-04-25 | 209.50 | 222.50 | 208.50 | 216.50 | 200.89 | 11,456,000 |
| 2024-04-24 | 212.00 | 214.50 | 208.50 | 209.00 | 193.93 | 5,244,000 |
| 2024-04-23 | 210.00 | 213.50 | 207.00 | 208.00 | 193.00 | 4,660,000 |
| 2024-04-22 | 214.50 | 216.00 | 203.50 | 207.00 | 192.07 | 7,751,000 |
| 2024-04-19 | 224.00 | 225.50 | 213.00 | 215.00 | 199.50 | 8,673,000 |
| 2024-04-18 | 229.00 | 235.00 | 225.00 | 225.50 | 209.24 | 9,417,000 |
| 2024-04-17 | 236.50 | 237.00 | 227.00 | 229.00 | 212.49 | 9,958,000 |
| 2024-04-16 | 239.00 | 242.00 | 235.50 | 237.00 | 219.91 | 5,869,000 |
| 2024-04-15 | 244.50 | 245.00 | 240.00 | 241.00 | 223.62 | 4,735,000 |
| 2024-04-12 | 240.00 | 245.00 | 239.00 | 245.00 | 227.33 | 5,299,000 |
| 2024-04-11 | 236.50 | 242.50 | 235.00 | 242.00 | 224.55 | 4,683,000 |
| 2024-04-10 | 231.50 | 241.00 | 231.50 | 240.00 | 222.69 | 7,000,000 |
| 2024-04-09 | 229.50 | 232.00 | 226.00 | 231.00 | 214.34 | 4,127,000 |
| 2024-04-08 | 226.00 | 236.00 | 226.00 | 232.00 | 215.27 | 5,668,000 |
| 2024-04-03 | 228.00 | 228.50 | 224.00 | 227.00 | 210.63 | 6,185,000 |
| 2024-04-02 | 231.50 | 232.50 | 226.50 | 230.00 | 213.41 | 3,087,000 |
| 2024-04-01 | 228.50 | 233.50 | 228.00 | 231.50 | 214.81 | 2,454,000 |
| 2024-03-29 | 226.50 | 236.00 | 226.50 | 227.50 | 211.09 | 4,138,000 |
| 2024-03-28 | 228.50 | 231.00 | 226.50 | 227.00 | 210.63 | 4,379,000 |
| 2024-03-27 | 229.00 | 231.50 | 227.00 | 228.00 | 211.56 | 3,671,000 |
| 2024-03-26 | 236.50 | 236.50 | 236.50 | 236.50 | 219.44 | 0 |
| 2024-03-25 | 236.50 | 236.50 | 236.50 | 236.50 | 219.44 | 0 |
| 2024-03-22 | 236.50 | 238.50 | 232.50 | 236.50 | 219.44 | 7,349,000 |
| 2024-03-21 | 240.50 | 244.00 | 236.00 | 236.50 | 219.44 | 4,026,000 |
| 2024-03-20 | 239.50 | 239.50 | 239.50 | 239.50 | 222.23 | 0 |
| 2024-03-19 | 242.50 | 243.00 | 239.00 | 239.50 | 222.23 | 3,934,000 |
| 2024-03-18 | 234.00 | 234.00 | 234.00 | 234.00 | 217.12 | 0 |
| 2024-03-15 | 236.00 | 239.50 | 233.50 | 234.00 | 217.12 | 5,138,000 |
| 2024-03-14 | 233.00 | 237.50 | 230.50 | 235.50 | 218.52 | 5,699,000 |
| 2024-03-13 | 237.00 | 239.50 | 228.50 | 230.50 | 213.88 | 6,250,000 |
| 2024-03-12 | 228.00 | 240.50 | 228.00 | 236.00 | 218.98 | 7,804,000 |
| 2024-03-11 | 220.00 | 230.00 | 218.50 | 229.50 | 212.95 | 8,297,000 |
| 2024-03-08 | 241.00 | 243.50 | 218.50 | 222.50 | 206.45 | 22,374,000 |
| 2024-03-07 | 242.00 | 243.50 | 234.00 | 240.00 | 222.69 | 7,226,000 |
| 2024-03-06 | 238.50 | 247.00 | 238.50 | 241.00 | 223.62 | 8,279,000 |
| 2024-03-05 | 247.00 | 247.00 | 239.00 | 241.00 | 223.62 | 7,521,000 |
| 2024-03-04 | 254.00 | 258.00 | 246.00 | 246.50 | 228.72 | 7,744,000 |
| 2024-03-01 | 248.00 | 253.50 | 243.00 | 253.00 | 234.75 | 12,895,000 |
| 2024-02-29 | 234.50 | 246.00 | 233.00 | 246.00 | 228.26 | 20,238,000 |
| 2024-02-27 | 225.00 | 233.00 | 221.50 | 230.00 | 213.41 | 7,192,000 |
| 2024-02-26 | 228.00 | 228.00 | 221.00 | 223.50 | 207.38 | 7,474,000 |
| 2024-02-23 | 232.00 | 236.00 | 230.50 | 231.50 | 214.81 | 5,491,000 |
| 2024-02-22 | 230.00 | 234.00 | 228.00 | 233.00 | 216.20 | 6,446,000 |
| 2024-02-21 | 227.00 | 233.50 | 225.00 | 232.00 | 215.27 | 7,947,000 |
| 2024-02-20 | 221.50 | 228.50 | 221.00 | 228.50 | 212.02 | 6,530,000 |
| 2024-02-19 | 224.00 | 226.50 | 221.00 | 223.00 | 206.92 | 5,027,000 |
| 2024-02-16 | 230.00 | 232.00 | 226.00 | 226.00 | 209.70 | 8,576,000 |
| 2024-02-15 | 229.00 | 230.00 | 224.50 | 229.00 | 212.49 | 15,574,000 |
| 2024-02-05 | 213.00 | 219.00 | 212.00 | 217.00 | 201.35 | 6,740,000 |
| 2024-02-02 | 216.00 | 217.00 | 213.00 | 214.00 | 198.57 | 9,376,000 |
| 2024-02-01 | 209.00 | 217.00 | 208.00 | 213.50 | 198.10 | 12,745,000 |
| 2024-01-31 | 217.00 | 219.50 | 208.00 | 208.00 | 193.00 | 12,262,000 |
| 2024-01-30 | 214.50 | 216.50 | 210.50 | 212.00 | 196.71 | 8,471,000 |
| 2024-01-29 | 218.50 | 218.50 | 211.00 | 216.00 | 200.42 | 14,870,000 |
| 2024-01-26 | 207.00 | 220.00 | 206.00 | 217.00 | 201.35 | 33,281,000 |
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.