E Ink Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	190.00	196.00	189.50	191.50	173.97	19,464,000
2023-02-03	192.00	195.00	188.00	190.50	173.06	31,165,000
2023-02-02	180.50	193.50	179.00	190.50	173.06	51,491,000
2023-02-01	174.50	179.00	174.00	179.00	162.61	21,769,000
2023-01-31	173.00	175.50	172.50	172.50	156.71	15,467,000
2023-01-30	180.50	181.00	173.00	173.50	157.62	30,665,000
2023-01-17	176.50	178.00	174.50	176.00	159.89	17,711,000
2023-01-16	175.00	177.50	173.00	176.50	160.34	19,099,000
2023-01-13	175.00	175.00	171.00	173.00	157.16	11,843,000
2023-01-12	175.50	177.00	171.50	172.00	156.26	17,635,000
2023-01-11	175.00	176.50	172.50	174.00	158.07	14,273,000
2023-01-10	173.50	178.00	172.50	173.50	157.62	31,280,000
2023-01-09	176.50	178.00	172.00	172.50	156.71	36,077,000
2023-01-06	166.50	172.00	165.50	172.00	156.26	22,516,000
2023-01-05	172.50	173.50	165.00	165.00	149.90	21,959,000
2023-01-04	170.50	176.00	169.00	170.00	154.44	26,314,000
2023-01-03	162.00	171.00	161.50	170.50	154.89	20,209,000
2022-12-30	163.00	166.00	161.00	161.00	146.26	16,175,000
2022-12-29	158.50	164.00	155.50	164.00	148.99	17,119,000
2022-12-28	166.50	167.50	161.00	161.00	146.26	13,777,000
2022-12-27	168.00	170.50	166.50	168.00	152.62	8,436,000
2022-12-26	168.00	170.50	166.00	166.00	150.80	6,928,000
2022-12-23	165.00	168.50	164.00	167.00	151.71	11,535,000
2022-12-22	168.00	171.00	163.00	169.50	153.98	18,843,000
2022-12-21	166.00	167.00	163.50	164.00	148.99	9,671,000
2022-12-20	167.00	171.50	163.00	164.00	148.99	18,343,000
2022-12-19	170.00	172.50	167.50	169.50	153.98	13,885,000
2022-12-16	174.00	174.50	168.00	168.00	152.62	23,008,000
2022-12-15	176.00	179.50	174.50	177.00	160.80	19,273,000
2022-12-14	168.50	178.50	168.00	178.50	162.16	45,312,000
2022-12-13	171.00	171.50	165.00	165.00	149.90	26,378,000
2022-12-12	168.00	173.50	165.50	171.00	155.35	21,910,000
2022-12-09	172.00	175.50	166.50	170.00	154.44	29,547,000
2022-12-08	174.00	174.00	168.00	169.50	153.98	27,616,000
2022-12-07	181.00	181.50	171.00	172.00	156.26	35,534,000
2022-12-06	188.50	189.50	180.50	181.50	164.89	28,123,000
2022-12-05	181.00	187.50	180.50	186.00	168.97	23,315,000
2022-12-02	178.00	181.00	176.50	181.00	164.43	16,236,000
2022-12-01	182.00	184.00	177.00	177.50	161.25	25,996,000
2022-11-30	176.00	181.00	173.50	181.00	164.43	25,711,000
2022-11-29	182.50	185.00	176.50	177.00	160.80	30,724,000
2022-11-28	179.00	184.00	177.50	184.00	167.16	25,809,000
2022-11-25	181.00	182.00	175.50	177.50	161.25	35,041,000
2022-11-24	173.00	178.00	172.00	178.00	161.71	36,718,000
2022-11-23	165.00	170.00	164.00	169.00	153.53	31,332,000
2022-11-22	164.00	169.00	161.50	163.50	148.53	35,742,000
2022-11-21	166.00	169.00	158.00	164.00	148.99	56,500,000
2022-11-18	181.00	184.00	170.00	170.00	154.44	63,739,000
2022-11-17	181.50	191.00	181.00	188.50	171.25	26,053,000
2022-11-16	175.00	183.50	173.00	182.50	165.79	35,737,000
2022-11-15	187.00	190.00	178.00	178.50	162.16	51,398,000
2022-11-14	192.50	196.50	188.50	193.50	175.79	22,148,000
2022-11-11	196.00	198.50	185.00	189.50	172.15	37,383,000
2022-11-10	191.00	196.50	183.00	185.00	168.07	36,896,000
2022-11-09	201.00	203.00	195.00	195.00	177.15	37,598,000
2022-11-08	209.00	213.00	202.50	203.00	184.42	24,594,000
2022-11-07	210.00	213.50	207.50	208.00	188.96	32,084,000
2022-11-04	211.00	217.00	206.50	217.00	197.14	30,481,000
2022-11-03	197.50	215.00	196.00	212.50	193.05	35,619,000
2022-11-02	200.50	203.50	195.50	200.50	182.15	18,087,000

← NewerPage 16 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.