E Ink Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 195.50 | 201.00 | 195.50 | 200.50 | 186.04 | 11,216,000 |
| 2024-01-24 | 195.50 | 200.00 | 193.50 | 193.50 | 179.55 | 6,089,000 |
| 2024-01-23 | 188.50 | 197.00 | 188.00 | 195.50 | 181.40 | 7,850,000 |
| 2024-01-22 | 188.50 | 191.00 | 186.00 | 187.50 | 173.98 | 3,853,000 |
| 2024-01-19 | 188.00 | 192.00 | 186.00 | 187.00 | 173.51 | 7,320,000 |
| 2024-01-18 | 183.50 | 187.50 | 183.00 | 185.00 | 171.66 | 4,866,000 |
| 2024-01-17 | 184.50 | 187.50 | 180.00 | 182.50 | 169.34 | 5,502,000 |
| 2024-01-16 | 186.00 | 187.00 | 183.00 | 186.00 | 172.59 | 3,148,000 |
| 2024-01-15 | 189.00 | 189.00 | 185.50 | 187.00 | 173.51 | 2,352,496 |
| 2024-01-12 | 187.50 | 189.00 | 185.50 | 187.50 | 173.98 | 2,711,000 |
| 2024-01-11 | 186.50 | 188.50 | 185.50 | 187.00 | 173.51 | 2,143,000 |
| 2024-01-10 | 189.50 | 190.00 | 183.00 | 187.00 | 173.51 | 5,538,000 |
| 2024-01-09 | 195.00 | 195.50 | 189.50 | 190.00 | 176.30 | 3,855,000 |
| 2024-01-08 | 190.00 | 198.00 | 190.00 | 192.00 | 178.15 | 5,755,000 |
| 2024-01-05 | 189.50 | 191.00 | 188.50 | 189.50 | 175.83 | 2,182,000 |
| 2024-01-04 | 189.00 | 190.50 | 187.00 | 188.00 | 174.44 | 2,286,000 |
| 2024-01-03 | 193.50 | 194.00 | 187.50 | 189.50 | 175.83 | 4,994,000 |
| 2024-01-02 | 197.50 | 199.00 | 193.50 | 195.00 | 180.94 | 3,551,000 |
| 2023-12-29 | 201.50 | 201.50 | 196.00 | 197.00 | 182.79 | 4,814,000 |
| 2023-12-28 | 202.00 | 202.50 | 199.50 | 201.50 | 186.97 | 5,630,000 |
| 2023-12-27 | 195.50 | 203.00 | 195.50 | 203.00 | 188.36 | 14,061,000 |
| 2023-12-26 | 198.50 | 199.00 | 193.00 | 193.50 | 179.55 | 5,324,000 |
| 2023-12-25 | 198.50 | 201.50 | 196.50 | 197.00 | 182.79 | 9,392,000 |
| 2023-12-22 | 183.50 | 199.00 | 183.00 | 197.00 | 182.79 | 22,329,000 |
| 2023-12-21 | 179.50 | 183.00 | 179.00 | 182.00 | 168.87 | 3,770,000 |
| 2023-12-20 | 178.50 | 181.50 | 178.00 | 181.00 | 167.95 | 3,259,000 |
| 2023-12-19 | 178.50 | 180.00 | 177.00 | 177.00 | 164.24 | 3,319,000 |
| 2023-12-18 | 180.00 | 180.00 | 177.50 | 178.50 | 165.63 | 3,001,000 |
| 2023-12-15 | 182.00 | 183.00 | 180.00 | 180.00 | 167.02 | 11,723,000 |
| 2023-12-14 | 178.50 | 182.00 | 176.50 | 181.00 | 167.95 | 7,280,000 |
| 2023-12-13 | 176.00 | 177.00 | 175.50 | 176.50 | 163.77 | 2,292,000 |
| 2023-12-12 | 177.00 | 177.50 | 174.50 | 174.50 | 161.92 | 4,977,000 |
| 2023-12-11 | 176.50 | 178.50 | 176.00 | 176.00 | 163.31 | 4,324,000 |
| 2023-12-08 | 182.00 | 183.00 | 178.50 | 178.50 | 165.63 | 2,440,000 |
| 2023-12-07 | 179.00 | 181.50 | 177.50 | 180.50 | 167.48 | 3,108,000 |
| 2023-12-06 | 180.50 | 182.50 | 176.00 | 178.00 | 165.16 | 3,542,000 |
| 2023-12-05 | 179.50 | 182.50 | 178.50 | 179.00 | 166.09 | 3,109,000 |
| 2023-12-04 | 182.50 | 184.00 | 181.00 | 181.00 | 167.95 | 3,071,000 |
| 2023-12-01 | 183.00 | 184.50 | 179.50 | 180.50 | 167.48 | 4,190,000 |
| 2023-11-30 | 178.50 | 183.00 | 177.50 | 183.00 | 169.80 | 7,999,000 |
| 2023-11-29 | 176.50 | 179.50 | 176.00 | 178.50 | 165.63 | 3,440,000 |
| 2023-11-28 | 174.50 | 176.00 | 173.50 | 175.50 | 162.84 | 2,802,000 |
| 2023-11-27 | 175.50 | 176.50 | 173.00 | 173.50 | 160.99 | 3,278,000 |
| 2023-11-24 | 178.50 | 179.00 | 175.00 | 175.50 | 162.84 | 3,259,000 |
| 2023-11-23 | 178.00 | 179.00 | 176.50 | 178.00 | 165.16 | 2,719,000 |
| 2023-11-22 | 175.50 | 178.00 | 175.00 | 177.50 | 164.70 | 2,415,000 |
| 2023-11-21 | 177.00 | 179.00 | 176.00 | 176.00 | 163.31 | 5,066,000 |
| 2023-11-20 | 181.50 | 182.00 | 177.00 | 177.50 | 164.70 | 5,928,000 |
| 2023-11-17 | 180.00 | 181.00 | 178.00 | 181.00 | 167.95 | 5,379,000 |
| 2023-11-16 | 176.50 | 183.00 | 175.00 | 180.50 | 167.48 | 11,913,000 |
| 2023-11-15 | 178.50 | 182.00 | 178.00 | 180.00 | 167.02 | 7,485,000 |
| 2023-11-14 | 176.00 | 176.50 | 174.50 | 175.00 | 162.38 | 2,861,000 |
| 2023-11-13 | 175.00 | 177.00 | 174.00 | 174.50 | 161.92 | 3,402,000 |
| 2023-11-10 | 171.50 | 175.00 | 170.50 | 173.50 | 160.99 | 3,419,000 |
| 2023-11-09 | 168.00 | 174.50 | 168.00 | 172.50 | 160.06 | 6,111,000 |
| 2023-11-08 | 170.00 | 172.00 | 168.50 | 171.00 | 158.67 | 5,707,000 |
| 2023-11-07 | 174.00 | 174.50 | 167.50 | 168.50 | 156.35 | 8,321,000 |
| 2023-11-06 | 176.50 | 182.00 | 172.50 | 173.00 | 160.52 | 8,578,000 |
| 2023-11-03 | 173.00 | 175.50 | 172.00 | 173.50 | 160.99 | 3,655,000 |
| 2023-11-02 | 171.00 | 174.00 | 171.00 | 172.00 | 159.60 | 2,180,000 |
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.