E Ink Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 205.50 | 207.50 | 200.50 | 202.00 | 183.51 | 20,852,000 |
| 2022-10-31 | 210.00 | 211.00 | 203.00 | 205.50 | 186.69 | 19,511,000 |
| 2022-10-28 | 196.00 | 207.00 | 194.50 | 207.00 | 188.05 | 29,726,000 |
| 2022-10-27 | 185.50 | 196.00 | 185.00 | 196.00 | 178.06 | 23,937,000 |
| 2022-10-26 | 181.00 | 186.50 | 180.00 | 186.00 | 168.97 | 14,881,000 |
| 2022-10-25 | 185.00 | 186.50 | 179.00 | 182.50 | 165.79 | 21,352,000 |
| 2022-10-24 | 188.00 | 190.00 | 183.00 | 185.00 | 168.07 | 25,439,000 |
| 2022-10-21 | 198.00 | 198.50 | 182.00 | 183.50 | 166.70 | 31,581,000 |
| 2022-10-20 | 197.50 | 201.00 | 192.50 | 200.50 | 182.15 | 18,258,000 |
| 2022-10-19 | 205.50 | 208.50 | 201.00 | 201.00 | 182.60 | 16,331,000 |
| 2022-10-18 | 210.50 | 212.50 | 202.00 | 205.00 | 186.24 | 17,117,000 |
| 2022-10-17 | 203.00 | 205.50 | 193.50 | 205.00 | 186.24 | 20,142,000 |
| 2022-10-14 | 208.00 | 217.00 | 204.50 | 206.50 | 187.60 | 30,916,000 |
| 2022-10-13 | 205.00 | 209.00 | 198.00 | 200.00 | 181.69 | 22,611,000 |
| 2022-10-12 | 201.50 | 207.50 | 196.50 | 207.00 | 188.05 | 25,579,000 |
| 2022-10-11 | 215.00 | 217.00 | 199.00 | 201.00 | 182.60 | 26,845,000 |
| 2022-10-07 | 215.00 | 223.00 | 215.00 | 221.00 | 200.77 | 17,170,000 |
| 2022-10-06 | 221.00 | 223.00 | 212.00 | 218.00 | 198.05 | 15,756,000 |
| 2022-10-05 | 221.50 | 224.00 | 217.00 | 219.00 | 198.95 | 18,714,000 |
| 2022-10-04 | 216.00 | 218.50 | 211.00 | 218.50 | 198.50 | 16,629,000 |
| 2022-10-03 | 207.50 | 212.50 | 202.50 | 209.00 | 189.87 | 17,572,000 |
| 2022-09-30 | 204.50 | 212.00 | 201.50 | 212.00 | 192.59 | 21,724,000 |
| 2022-09-29 | 211.00 | 214.00 | 200.00 | 206.50 | 187.60 | 22,599,000 |
| 2022-09-28 | 219.00 | 219.00 | 203.50 | 205.50 | 186.69 | 22,308,000 |
| 2022-09-27 | 217.50 | 220.50 | 213.50 | 219.00 | 198.95 | 12,303,000 |
| 2022-09-26 | 218.50 | 222.50 | 211.50 | 215.50 | 195.77 | 26,576,000 |
| 2022-09-23 | 237.50 | 239.50 | 224.50 | 227.00 | 206.22 | 19,950,000 |
| 2022-09-22 | 230.00 | 240.00 | 229.50 | 238.50 | 216.67 | 13,744,000 |
| 2022-09-21 | 235.50 | 236.00 | 230.50 | 234.50 | 213.03 | 8,928,000 |
| 2022-09-20 | 235.00 | 238.50 | 232.50 | 235.50 | 213.94 | 11,185,000 |
| 2022-09-19 | 234.00 | 236.00 | 231.00 | 234.00 | 212.58 | 10,161,000 |
| 2022-09-16 | 238.00 | 240.00 | 232.50 | 234.50 | 213.03 | 13,075,000 |
| 2022-09-15 | 243.00 | 248.50 | 239.00 | 240.00 | 218.03 | 17,572,000 |
| 2022-09-14 | 242.00 | 244.50 | 239.00 | 242.50 | 220.30 | 19,013,000 |
| 2022-09-13 | 240.00 | 250.50 | 239.00 | 248.50 | 225.75 | 25,607,000 |
| 2022-09-12 | 246.00 | 251.50 | 237.00 | 237.50 | 215.76 | 23,390,000 |
| 2022-09-08 | 232.00 | 241.00 | 231.50 | 240.50 | 218.49 | 20,975,000 |
| 2022-09-07 | 229.00 | 231.50 | 222.50 | 228.50 | 207.58 | 21,871,000 |
| 2022-09-06 | 244.00 | 245.00 | 232.00 | 232.50 | 211.22 | 19,360,000 |
| 2022-09-05 | 242.00 | 247.50 | 239.00 | 243.00 | 220.76 | 15,945,000 |
| 2022-09-02 | 236.00 | 246.00 | 235.50 | 242.00 | 219.85 | 17,253,000 |
| 2022-09-01 | 238.00 | 241.50 | 231.00 | 233.50 | 212.13 | 15,028,000 |
| 2022-08-31 | 245.50 | 248.50 | 239.50 | 239.50 | 217.58 | 19,726,000 |
| 2022-08-30 | 240.50 | 247.00 | 237.50 | 247.00 | 224.39 | 16,748,000 |
| 2022-08-29 | 231.00 | 242.00 | 229.50 | 240.50 | 218.49 | 14,731,000 |
| 2022-08-26 | 244.00 | 247.00 | 239.50 | 240.00 | 218.03 | 16,006,000 |
| 2022-08-25 | 247.50 | 252.00 | 242.00 | 244.00 | 221.67 | 19,365,000 |
| 2022-08-24 | 247.00 | 247.00 | 241.00 | 241.00 | 218.94 | 13,670,000 |
| 2022-08-23 | 242.00 | 245.00 | 236.00 | 243.50 | 221.21 | 19,426,000 |
| 2022-08-22 | 240.00 | 249.00 | 239.00 | 246.00 | 223.48 | 14,828,000 |
| 2022-08-19 | 248.00 | 255.00 | 239.50 | 241.50 | 219.39 | 49,843,000 |
| 2022-08-18 | 217.50 | 238.00 | 216.50 | 238.00 | 216.21 | 41,935,000 |
| 2022-08-17 | 218.00 | 220.00 | 213.00 | 216.50 | 196.68 | 21,209,000 |
| 2022-08-16 | 211.50 | 220.50 | 210.00 | 217.00 | 197.14 | 26,656,000 |
| 2022-08-15 | 198.50 | 211.50 | 197.00 | 211.50 | 192.14 | 26,499,000 |
| 2022-08-12 | 198.00 | 199.00 | 193.50 | 198.00 | 179.88 | 14,965,000 |
| 2022-08-11 | 201.00 | 203.50 | 196.00 | 197.00 | 178.97 | 14,172,000 |
| 2022-08-10 | 196.00 | 198.00 | 194.00 | 196.50 | 178.51 | 16,529,000 |
| 2022-08-09 | 199.00 | 201.50 | 192.00 | 201.00 | 182.60 | 36,576,000 |
| 2022-08-08 | 197.00 | 205.00 | 194.50 | 205.00 | 186.24 | 26,382,000 |
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.