E Ink Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	192.50	195.00	190.50	192.00	174.43	8,855,000
2023-05-08	199.00	200.50	190.50	192.50	174.88	24,114,000
2023-05-05	197.00	202.00	196.50	198.00	179.88	12,916,000
2023-05-04	197.50	200.00	194.50	196.50	178.51	16,655,000
2023-05-03	197.00	203.00	195.00	197.00	178.97	28,414,000
2023-05-02	192.00	198.00	187.00	197.50	179.42	47,334,000
2023-04-28	190.50	190.50	190.50	190.50	173.06	18,092,000
2023-04-27	176.00	178.50	172.00	173.50	157.62	8,505,000
2023-04-26	171.00	176.00	170.00	175.50	159.44	8,878,000
2023-04-25	176.50	177.00	170.00	170.00	154.44	10,054,000
2023-04-24	172.00	178.00	171.50	173.50	157.62	12,880,000
2023-04-21	168.50	174.50	168.50	172.00	156.26	17,561,000
2023-04-20	170.50	171.00	167.00	167.00	151.71	11,424,000
2023-04-19	170.00	172.50	170.00	171.00	155.35	10,748,000
2023-04-18	173.50	174.00	169.50	171.50	155.80	10,368,000
2023-04-17	173.50	175.00	171.50	172.00	156.26	11,418,000
2023-04-14	174.50	176.00	171.00	173.50	157.62	14,530,000
2023-04-13	174.00	177.00	173.50	173.50	157.62	7,126,000
2023-04-12	179.00	179.00	173.50	175.00	158.98	12,352,000
2023-04-11	179.00	182.00	177.50	178.50	162.16	11,173,000
2023-04-10	180.00	182.00	176.00	178.00	161.71	25,772,000
2023-04-07	171.00	174.00	168.50	172.00	156.26	21,606,000
2023-04-06	185.00	185.00	171.00	171.00	155.35	31,278,000
2023-03-31	185.50	186.00	183.50	184.50	167.61	6,937,000
2023-03-30	180.50	184.50	180.50	184.50	167.61	10,393,000
2023-03-29	181.00	184.00	179.50	179.50	163.07	7,334,000
2023-03-28	185.00	185.00	180.50	182.00	165.34	7,571,000
2023-03-27	184.00	186.00	182.50	185.00	168.07	9,563,000
2023-03-24	182.00	185.50	181.50	184.00	167.16	13,784,000
2023-03-23	182.50	184.00	179.00	181.00	164.43	10,587,000
2023-03-22	180.50	185.00	179.50	182.50	165.79	15,536,000
2023-03-21	178.50	179.50	177.50	178.50	162.16	6,201,000
2023-03-20	178.00	178.50	176.00	177.00	160.80	6,883,000
2023-03-17	177.00	178.00	175.50	175.50	159.44	10,932,000
2023-03-16	173.00	176.00	172.00	173.50	157.62	13,541,000
2023-03-15	177.00	179.00	174.00	174.00	158.07	14,456,000
2023-03-14	174.00	179.50	173.00	174.00	158.07	20,635,000
2023-03-13	176.00	179.00	172.50	176.00	159.89	26,723,000
2023-03-10	180.00	185.50	180.00	180.00	163.52	48,597,000
2023-03-09	202.00	206.00	198.50	199.50	181.24	20,537,000
2023-03-08	200.00	202.50	198.00	201.00	182.60	18,216,000
2023-03-07	208.00	211.00	204.00	205.00	186.24	22,231,000
2023-03-06	196.00	208.50	195.50	207.50	188.51	30,047,000
2023-03-03	196.50	197.50	192.50	192.50	174.88	11,917,000
2023-03-02	195.00	196.50	193.50	194.50	176.70	11,124,000
2023-03-01	194.00	196.00	191.00	193.00	175.33	13,929,000
2023-02-24	199.50	200.50	191.50	194.50	176.70	33,185,000
2023-02-23	202.00	203.50	198.00	202.00	183.51	15,963,000
2023-02-22	208.00	209.00	200.50	202.00	183.51	21,813,000
2023-02-21	205.00	212.00	204.00	210.00	190.78	20,886,000
2023-02-20	206.00	206.00	202.00	203.50	184.87	10,929,000
2023-02-17	204.00	207.50	203.50	206.00	187.14	17,762,000
2023-02-16	195.00	209.00	194.50	206.00	187.14	47,172,000
2023-02-15	194.50	196.00	189.50	191.00	173.52	11,646,000
2023-02-14	198.50	201.50	193.50	194.00	176.24	22,309,000
2023-02-13	193.50	197.00	191.50	196.50	178.51	12,013,000
2023-02-10	197.50	199.00	192.00	193.00	175.33	16,004,000
2023-02-09	193.00	199.50	192.50	196.50	178.51	20,633,000
2023-02-08	196.00	198.00	192.50	193.00	175.33	18,584,000
2023-02-07	191.50	193.50	189.00	193.00	175.33	13,236,000

← NewerPage 15 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.