E Ink Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	167.50	169.00	161.50	169.00	150.92	31,718,000
2022-05-12	171.50	172.00	164.50	165.50	147.79	23,689,000
2022-05-11	173.50	179.50	172.50	173.00	154.49	38,738,000
2022-05-10	166.50	173.00	166.50	173.00	154.49	14,288,000
2022-05-09	171.00	173.50	168.00	170.00	151.81	19,467,000
2022-05-06	168.50	172.50	163.50	172.50	154.04	25,573,000
2022-05-05	171.50	173.50	168.00	173.50	154.94	19,386,000
2022-05-04	170.50	172.50	166.50	167.00	149.13	17,436,000
2022-05-03	173.50	176.50	169.00	171.50	153.15	18,325,000
2022-04-29	173.50	180.50	173.50	174.00	155.38	30,635,000
2022-04-28	175.00	176.50	169.00	169.50	151.36	18,751,000
2022-04-27	167.00	177.50	165.50	175.00	156.28	19,539,000
2022-04-26	173.00	175.50	170.00	175.00	156.28	18,281,000
2022-04-25	173.00	174.50	168.00	169.50	151.36	20,332,000
2022-04-22	183.00	186.50	178.50	180.50	161.19	19,133,000
2022-04-21	182.50	187.50	181.50	185.00	165.21	25,642,000
2022-04-20	183.00	187.00	178.50	179.00	159.85	30,300,000
2022-04-19	173.00	180.00	173.00	177.00	158.06	22,285,000
2022-04-18	169.00	177.00	165.50	169.50	151.36	13,587,000
2022-04-15	178.50	179.00	170.00	170.50	152.26	22,624,000
2022-04-14	173.50	180.50	171.50	179.50	160.29	26,778,000
2022-04-13	171.00	174.50	169.00	173.00	154.49	18,714,000
2022-04-12	165.50	172.50	165.00	169.50	151.36	18,536,000
2022-04-11	173.50	174.00	164.00	168.00	150.02	25,666,000
2022-04-08	170.00	176.50	168.50	174.50	155.83	24,629,000
2022-04-07	175.50	177.00	168.00	168.00	150.02	25,155,000
2022-04-06	178.00	182.00	172.50	176.50	157.61	32,297,000
2022-04-01	181.50	182.50	177.00	180.50	161.19	33,053,000
2022-03-31	179.50	196.00	178.00	185.00	165.21	49,879,000
2022-03-30	178.00	183.00	176.00	179.50	160.29	32,821,000
2022-03-29	181.00	181.00	174.50	179.50	160.29	29,874,000
2022-03-28	172.50	181.50	170.00	181.50	162.08	40,275,000
2022-03-25	177.50	181.50	172.50	177.00	158.06	72,498,000
2022-03-24	157.50	172.50	156.50	172.50	154.04	60,876,000
2022-03-23	154.00	158.00	152.00	157.00	140.20	31,219,000
2022-03-22	143.50	153.00	143.50	153.00	136.63	31,909,000
2022-03-21	147.00	147.50	143.50	144.50	129.04	10,566,000
2022-03-18	140.50	146.00	139.00	145.50	129.93	35,546,000
2022-03-17	136.00	142.00	134.00	140.00	125.02	28,667,000
2022-03-16	130.50	132.00	128.00	130.00	116.09	14,994,000
2022-03-15	135.00	135.50	126.50	126.50	112.96	18,985,000
2022-03-14	131.00	136.00	129.50	136.00	121.45	16,666,000
2022-03-11	131.50	133.50	127.50	132.00	117.88	20,802,000
2022-03-10	137.00	138.00	131.00	131.00	116.98	23,833,000
2022-03-09	134.00	135.50	128.50	134.50	120.11	27,374,000
2022-03-08	133.00	138.50	130.00	130.00	116.09	24,414,000
2022-03-07	145.00	145.00	135.50	138.00	123.23	22,981,000
2022-03-04	146.00	149.50	143.00	147.00	131.27	11,654,000
2022-03-03	148.00	151.00	145.00	146.50	130.82	12,376,000
2022-03-02	152.00	152.00	146.00	146.50	130.82	15,574,000
2022-03-01	151.50	152.50	147.50	150.00	133.95	22,031,000
2022-02-25	152.00	154.00	147.50	147.50	131.72	92,613,000
2022-02-24	150.00	154.50	144.50	147.00	131.27	29,080,000
2022-02-23	147.50	154.50	147.50	152.50	136.18	25,263,000
2022-02-22	148.50	150.50	144.00	146.00	130.38	17,524,000
2022-02-21	145.50	150.00	145.00	149.00	133.06	14,910,000
2022-02-18	143.50	148.00	143.50	146.00	130.38	14,464,000
2022-02-17	141.50	147.50	141.00	146.00	130.38	25,314,000
2022-02-16	142.50	143.00	138.50	140.50	125.47	21,421,000
2022-02-15	142.00	144.50	137.50	138.00	123.23	23,196,000

← NewerPage 19 of 21 · 1,220 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.