E Ink Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 189.00 | 195.00 | 188.00 | 195.00 | 177.15 | 20,010,000 |
| 2022-08-04 | 178.50 | 188.50 | 178.50 | 188.00 | 170.79 | 20,701,000 |
| 2022-08-03 | 185.00 | 186.00 | 179.00 | 181.00 | 164.43 | 13,287,000 |
| 2022-08-02 | 185.50 | 187.50 | 182.00 | 186.00 | 168.97 | 15,255,000 |
| 2022-08-01 | 194.00 | 194.50 | 188.50 | 189.50 | 172.15 | 15,139,000 |
| 2022-07-29 | 193.00 | 195.50 | 191.00 | 195.50 | 177.60 | 18,115,000 |
| 2022-07-28 | 190.50 | 194.50 | 188.50 | 191.00 | 173.52 | 23,713,000 |
| 2022-07-27 | 188.00 | 188.00 | 181.50 | 187.00 | 169.88 | 16,404,000 |
| 2022-07-26 | 186.50 | 190.00 | 185.50 | 186.50 | 169.43 | 13,442,000 |
| 2022-07-25 | 185.00 | 189.50 | 183.00 | 185.50 | 168.52 | 15,079,000 |
| 2022-07-22 | 187.50 | 194.00 | 186.00 | 188.00 | 167.88 | 18,840,000 |
| 2022-07-21 | 183.50 | 186.50 | 183.00 | 186.00 | 166.10 | 13,016,000 |
| 2022-07-20 | 178.00 | 186.00 | 177.50 | 180.50 | 161.19 | 19,314,000 |
| 2022-07-19 | 177.50 | 179.00 | 174.50 | 174.50 | 155.83 | 16,303,000 |
| 2022-07-18 | 176.50 | 180.50 | 175.00 | 176.00 | 157.17 | 23,490,000 |
| 2022-07-15 | 175.00 | 178.00 | 171.00 | 176.50 | 157.61 | 41,694,000 |
| 2022-07-14 | 164.00 | 176.00 | 162.00 | 175.50 | 156.72 | 46,003,000 |
| 2022-07-13 | 175.50 | 177.00 | 166.00 | 166.00 | 148.24 | 37,663,000 |
| 2022-07-12 | 162.00 | 169.00 | 159.00 | 168.50 | 150.47 | 37,636,000 |
| 2022-07-11 | 169.50 | 173.00 | 164.00 | 166.50 | 148.68 | 32,620,000 |
| 2022-07-08 | 170.50 | 174.00 | 165.50 | 170.50 | 152.26 | 45,160,000 |
| 2022-07-07 | 162.50 | 170.50 | 149.50 | 168.00 | 150.02 | 76,747,000 |
| 2022-07-06 | 161.50 | 165.00 | 158.00 | 160.50 | 143.33 | 41,991,000 |
| 2022-07-05 | 174.00 | 174.50 | 155.50 | 162.00 | 144.67 | 66,319,000 |
| 2022-07-04 | 165.00 | 172.00 | 161.00 | 170.00 | 151.81 | 42,590,000 |
| 2022-07-01 | 182.00 | 184.50 | 170.00 | 170.00 | 151.81 | 39,082,000 |
| 2022-06-30 | 207.00 | 207.00 | 188.50 | 188.50 | 168.33 | 36,432,000 |
| 2022-06-29 | 201.50 | 209.00 | 200.00 | 209.00 | 186.64 | 22,878,000 |
| 2022-06-28 | 203.50 | 207.00 | 201.00 | 205.00 | 183.07 | 15,441,000 |
| 2022-06-27 | 200.00 | 206.50 | 199.00 | 204.00 | 182.17 | 22,145,000 |
| 2022-06-24 | 198.00 | 200.00 | 192.50 | 196.00 | 175.03 | 28,702,000 |
| 2022-06-23 | 196.00 | 201.50 | 191.00 | 197.00 | 175.92 | 46,477,000 |
| 2022-06-22 | 198.00 | 198.50 | 186.50 | 188.50 | 168.33 | 21,437,000 |
| 2022-06-21 | 195.00 | 199.50 | 189.00 | 199.00 | 177.71 | 26,423,000 |
| 2022-06-20 | 203.00 | 203.00 | 192.00 | 192.50 | 171.90 | 21,734,000 |
| 2022-06-17 | 197.50 | 204.50 | 193.00 | 204.50 | 182.62 | 31,729,000 |
| 2022-06-16 | 208.50 | 211.50 | 201.00 | 201.00 | 179.49 | 24,411,000 |
| 2022-06-15 | 209.00 | 212.00 | 202.00 | 203.50 | 181.73 | 22,149,000 |
| 2022-06-14 | 206.50 | 213.00 | 199.50 | 211.00 | 188.42 | 24,249,000 |
| 2022-06-13 | 214.00 | 217.00 | 208.00 | 208.50 | 186.19 | 23,132,000 |
| 2022-06-10 | 209.00 | 219.00 | 208.50 | 219.00 | 195.57 | 28,949,000 |
| 2022-06-09 | 207.50 | 213.50 | 204.50 | 212.00 | 189.32 | 25,451,000 |
| 2022-06-08 | 202.00 | 206.50 | 198.00 | 206.50 | 184.40 | 21,031,000 |
| 2022-06-07 | 200.00 | 204.00 | 196.00 | 200.50 | 179.05 | 18,890,000 |
| 2022-06-06 | 209.50 | 212.00 | 199.50 | 202.50 | 180.83 | 27,206,000 |
| 2022-06-02 | 209.50 | 212.50 | 207.00 | 209.00 | 186.64 | 14,414,000 |
| 2022-06-01 | 206.00 | 214.00 | 205.50 | 209.50 | 187.08 | 30,597,000 |
| 2022-05-31 | 206.50 | 210.50 | 202.00 | 203.00 | 181.28 | 37,967,000 |
| 2022-05-30 | 214.50 | 217.50 | 205.00 | 207.00 | 184.85 | 45,144,000 |
| 2022-05-27 | 202.00 | 215.00 | 199.00 | 212.50 | 189.76 | 47,182,000 |
| 2022-05-26 | 197.00 | 202.50 | 195.00 | 198.00 | 176.81 | 31,741,000 |
| 2022-05-25 | 192.00 | 198.50 | 188.50 | 195.00 | 174.14 | 28,846,000 |
| 2022-05-24 | 194.50 | 197.00 | 191.00 | 191.00 | 170.56 | 21,272,000 |
| 2022-05-23 | 200.50 | 203.50 | 192.50 | 194.50 | 173.69 | 26,080,000 |
| 2022-05-20 | 200.50 | 204.50 | 196.00 | 200.50 | 179.05 | 36,004,000 |
| 2022-05-19 | 186.00 | 200.50 | 184.00 | 200.50 | 179.05 | 55,517,000 |
| 2022-05-18 | 190.00 | 193.50 | 185.50 | 193.50 | 172.80 | 41,266,000 |
| 2022-05-17 | 180.00 | 186.50 | 177.00 | 186.50 | 166.54 | 42,772,000 |
| 2022-05-16 | 172.00 | 178.50 | 171.50 | 178.50 | 159.40 | 36,555,000 |
| 2022-05-13 | 167.50 | 169.00 | 161.50 | 169.00 | 150.92 | 31,718,000 |
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.