E Ink Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	217.50	219.00	216.00	217.50	201.81	7,718,000
2023-08-02	222.00	227.50	218.00	220.50	204.60	8,025,000
2023-08-01	226.00	228.00	221.50	222.50	206.45	7,233,000
2023-07-31	223.50	230.00	222.00	225.00	208.77	12,065,000
2023-07-28	212.00	223.00	212.00	221.50	205.53	9,743,000
2023-07-27	210.00	213.00	205.00	213.00	197.64	6,363,000
2023-07-26	210.00	211.00	206.50	208.50	193.46	4,645,000
2023-07-25	212.00	212.00	205.50	208.00	193.00	5,491,000
2023-07-24	212.00	212.00	207.00	208.50	193.46	4,865,000
2023-07-21	210.50	217.00	210.00	215.00	195.32	6,326,000
2023-07-20	220.00	221.00	212.50	213.00	193.50	6,984,000
2023-07-19	224.50	226.00	218.00	219.00	198.95	6,534,000
2023-07-18	221.00	223.50	217.00	222.00	201.68	6,241,000
2023-07-17	220.00	222.00	217.50	218.50	198.50	3,437,000
2023-07-14	225.50	225.50	217.00	220.50	200.32	5,001,000
2023-07-13	224.00	226.50	220.50	221.00	200.77	7,541,000
2023-07-12	223.50	225.00	220.00	221.50	201.22	6,446,000
2023-07-11	213.00	222.00	213.00	222.00	201.68	6,475,000
2023-07-10	212.50	215.50	211.00	212.00	192.59	4,556,000
2023-07-07	214.00	216.00	210.50	212.50	193.05	6,475,000
2023-07-06	221.00	222.50	216.00	216.50	196.68	7,296,000
2023-07-05	225.50	229.00	222.00	223.50	203.04	4,883,000
2023-07-04	225.00	227.00	222.50	224.50	203.95	5,767,000
2023-07-03	225.00	227.50	223.00	224.50	203.95	6,471,000
2023-06-30	220.50	226.50	217.00	225.00	204.40	10,496,000
2023-06-29	215.00	220.50	214.50	220.50	200.32	10,027,000
2023-06-28	214.00	216.00	209.50	215.00	195.32	11,506,000
2023-06-27	210.00	215.00	209.50	211.50	192.14	13,028,000
2023-06-26	200.00	212.00	200.00	207.50	188.51	37,879,000
2023-06-21	225.00	226.50	222.00	222.00	201.68	6,274,000
2023-06-20	228.00	228.00	222.00	227.00	206.22	8,573,000
2023-06-19	229.00	231.00	226.00	227.50	206.68	5,471,000
2023-06-16	232.50	234.50	228.50	228.50	207.58	8,078,000
2023-06-15	237.00	238.50	229.00	231.00	209.86	9,654,000
2023-06-14	235.00	237.50	231.50	235.00	213.49	12,090,000
2023-06-13	233.00	241.00	230.50	241.00	218.94	15,798,000
2023-06-12	226.50	232.00	224.50	226.50	205.77	9,637,000
2023-06-09	226.00	229.00	221.50	227.00	206.22	17,199,000
2023-06-08	225.50	226.00	215.50	216.00	196.23	10,413,000
2023-06-07	224.00	227.00	222.50	226.50	205.77	6,797,000
2023-06-06	223.50	227.00	221.50	224.50	203.95	11,039,000
2023-06-05	220.00	225.00	217.50	222.50	202.13	12,589,000
2023-06-02	213.00	220.00	212.00	218.00	198.05	20,843,000
2023-06-01	208.00	209.50	205.00	209.00	189.87	4,669,000
2023-05-31	207.00	209.00	206.50	207.00	188.05	7,460,000
2023-05-30	206.00	209.50	205.00	205.50	186.69	8,334,000
2023-05-29	213.50	216.00	205.00	205.00	186.24	15,551,000
2023-05-26	204.00	213.00	202.50	211.00	191.69	21,707,000
2023-05-25	200.00	204.00	199.00	204.00	185.33	8,722,000
2023-05-24	202.00	204.00	200.50	203.50	184.87	8,934,000
2023-05-23	197.00	201.00	195.00	200.50	182.15	8,784,000
2023-05-22	196.00	199.50	196.00	196.00	178.06	10,662,000
2023-05-19	198.00	199.50	193.00	198.00	179.88	16,221,000
2023-05-18	202.00	203.50	198.00	198.50	180.33	25,989,000
2023-05-17	204.50	206.50	201.00	204.00	185.33	28,094,000
2023-05-16	193.50	199.00	192.00	198.00	179.88	14,231,000
2023-05-15	192.00	193.50	189.00	191.00	173.52	4,296,000
2023-05-12	188.50	193.50	186.50	193.00	175.33	6,259,000
2023-05-11	191.00	192.50	187.50	189.00	171.70	5,441,000
2023-05-10	192.00	193.00	189.00	191.00	173.52	5,668,000

← NewerPage 14 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.