E Ink Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	169.00	171.00	168.00	169.00	156.81	2,071,000
2023-10-31	169.00	171.50	166.50	168.00	155.88	2,738,000
2023-10-30	170.00	170.00	168.00	169.00	156.81	3,235,000
2023-10-27	165.50	170.50	165.50	169.50	157.28	3,419,000
2023-10-26	170.00	170.50	167.00	167.00	154.96	4,730,000
2023-10-25	170.00	173.00	170.00	173.00	160.52	3,697,000
2023-10-24	168.00	170.00	166.00	170.00	157.74	6,724,000
2023-10-23	171.50	174.00	165.50	168.00	155.88	11,614,000
2023-10-20	177.00	178.50	171.50	173.00	160.52	9,320,000
2023-10-19	179.50	181.00	177.00	178.50	165.63	6,792,000
2023-10-18	179.50	181.00	178.00	180.00	167.02	3,333,000
2023-10-17	180.00	181.50	178.00	178.50	165.63	4,037,000
2023-10-16	182.00	183.00	179.00	179.00	166.09	3,739,000
2023-10-13	184.00	185.00	182.00	183.50	170.27	4,670,000
2023-10-12	181.00	186.00	180.00	185.00	171.66	5,729,000
2023-10-11	184.00	184.50	177.00	181.00	167.95	9,426,000
2023-10-06	184.50	187.00	181.50	182.00	168.87	9,111,000
2023-10-05	180.00	184.00	178.00	182.50	169.34	5,705,000
2023-10-04	179.00	179.50	177.00	178.00	165.16	3,517,000
2023-10-03	180.00	182.50	179.00	179.50	166.56	5,628,000
2023-10-02	179.00	184.00	179.00	181.50	168.41	3,946,000
2023-09-28	178.00	181.00	178.00	179.50	166.56	2,733,000
2023-09-27	177.00	179.50	176.00	178.50	165.63	3,941,000
2023-09-26	181.00	181.50	177.50	177.50	164.70	3,593,000
2023-09-25	180.00	184.50	179.00	182.00	168.87	3,527,000
2023-09-22	177.00	179.50	173.50	179.50	166.56	4,623,000
2023-09-21	180.00	183.00	178.00	178.00	165.16	6,432,000
2023-09-20	182.50	185.00	180.00	180.00	167.02	6,864,000
2023-09-19	180.50	186.00	180.50	181.00	167.95	7,039,000
2023-09-18	179.50	181.50	177.50	178.50	165.63	3,835,000
2023-09-15	183.00	183.00	180.00	180.00	167.02	5,397,000
2023-09-14	178.00	183.50	178.00	182.50	169.34	7,293,000
2023-09-13	179.00	179.00	174.00	174.00	161.45	6,972,000
2023-09-12	179.00	179.00	171.00	172.00	159.60	14,327,000
2023-09-11	179.00	180.50	176.50	178.50	165.63	5,972,000
2023-09-08	182.00	182.00	178.50	179.50	166.56	6,384,000
2023-09-07	187.00	187.50	183.00	183.50	170.27	3,530,000
2023-09-06	187.00	188.00	185.00	186.50	173.05	4,217,000
2023-09-05	183.00	187.00	182.50	185.00	171.66	3,394,000
2023-09-04	186.50	187.00	183.00	184.00	170.73	5,076,000
2023-09-01	183.50	190.50	183.00	188.00	174.44	7,040,000
2023-08-31	183.00	183.50	181.00	182.50	169.34	4,578,000
2023-08-30	186.00	186.50	181.00	182.50	169.34	6,212,000
2023-08-29	182.00	185.00	181.00	184.50	171.19	3,079,000
2023-08-28	181.50	182.50	180.00	181.50	168.41	2,669,000
2023-08-25	183.00	184.00	180.00	181.00	167.95	4,953,000
2023-08-24	183.00	187.50	181.00	185.00	171.66	7,782,000
2023-08-23	181.00	181.50	178.00	180.00	167.02	8,203,000
2023-08-22	182.00	183.50	178.50	181.00	167.95	7,773,000
2023-08-21	181.00	183.50	179.50	179.50	166.56	5,799,000
2023-08-18	182.50	183.50	179.00	181.00	167.95	11,689,000
2023-08-17	180.00	184.00	174.00	183.50	170.27	39,626,000
2023-08-16	199.50	202.00	189.50	191.00	177.23	20,220,000
2023-08-15	205.50	210.50	199.00	202.50	187.90	15,379,000
2023-08-14	204.50	206.00	197.00	201.00	186.50	11,526,000
2023-08-11	210.00	210.00	202.00	204.50	189.75	6,875,000
2023-08-10	216.00	216.00	208.00	208.50	193.46	7,362,000
2023-08-09	225.00	225.50	217.50	218.00	202.28	4,723,000
2023-08-08	229.00	229.50	223.50	225.50	209.24	5,670,000
2023-08-07	217.50	228.50	217.50	228.00	211.56	9,078,000

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.