E Ink Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	176.00	193.00	175.50	193.00	193.00	5,766,350
2026-07-20	177.50	178.00	172.50	175.50	175.50	6,211,608
2026-07-17	181.00	191.50	180.00	181.50	175.61	8,162,396
2026-07-16	186.00	188.50	182.00	184.00	178.03	5,764,479
2026-07-15	194.00	195.00	188.50	188.50	182.38	6,927,261
2026-07-14	196.00	196.50	184.50	193.50	187.22	7,147,091
2026-07-13	206.00	207.00	196.00	196.00	189.64	3,989,841
2026-07-10	200.50	200.50	200.50	200.50	194.00	0
2026-07-09	201.50	208.00	198.00	200.50	194.00	5,327,414
2026-07-08	199.50	202.50	195.50	199.00	192.54	4,439,234
2026-07-07	205.50	209.50	198.50	198.50	192.06	7,593,756
2026-07-06	215.00	215.00	205.50	205.50	198.83	8,161,511
2026-07-03	207.00	215.50	206.50	212.50	205.61	10,198,202
2026-07-02	205.00	222.00	201.50	205.50	198.83	15,507,548
2026-07-01	214.50	221.00	204.00	204.00	197.38	13,027,885
2026-06-30	228.00	232.00	209.50	214.50	207.54	27,187,743
2026-06-29	204.00	214.50	203.50	214.50	207.54	6,472,652
2026-06-26	193.50	205.50	192.50	195.00	188.67	11,323,644
2026-06-25	197.00	198.00	192.50	196.50	190.13	4,440,773
2026-06-24	194.50	199.50	191.50	196.50	190.13	3,810,917
2026-06-23	203.00	204.50	195.00	196.00	189.64	4,760,618
2026-06-22	212.50	213.00	202.00	203.00	196.41	6,264,027
2026-06-18	200.00	211.50	200.00	204.00	197.38	10,907,179
2026-06-17	193.50	199.00	190.50	198.50	192.06	5,057,578
2026-06-16	203.00	204.50	194.00	194.50	188.19	7,557,205
2026-06-15	200.00	202.00	196.50	200.50	194.00	6,390,289
2026-06-12	198.00	200.50	194.50	196.00	189.64	5,389,122
2026-06-11	190.50	193.50	183.00	190.50	184.32	9,629,303
2026-06-10	197.00	203.50	191.00	191.00	184.80	6,797,975
2026-06-09	204.00	207.00	194.00	201.50	194.96	10,525,613
2026-06-08	193.00	199.50	193.00	198.50	192.06	10,650,626
2026-06-05	212.00	222.00	210.50	214.00	207.06	9,344,315
2026-06-04	224.00	228.00	214.50	214.50	207.54	8,384,323
2026-06-03	229.50	236.00	223.00	227.50	220.12	8,360,994
2026-06-02	223.50	227.00	216.00	224.00	216.73	6,803,337
2026-06-01	220.50	228.50	212.50	225.00	217.70	8,598,755
2026-05-29	240.00	243.00	220.00	220.00	212.86	26,349,625
2026-05-28	245.00	251.00	228.50	233.00	225.44	5,912,056
2026-05-27	242.00	251.00	240.00	249.00	240.92	6,740,867
2026-05-26	237.00	237.00	229.50	235.00	227.38	4,338,584
2026-05-25	229.00	235.50	222.00	235.00	227.38	5,241,223
2026-05-22	228.50	229.50	224.00	224.00	216.73	4,474,584
2026-05-21	232.00	236.00	228.00	230.50	223.02	5,266,050
2026-05-20	222.50	230.00	218.50	230.00	222.54	7,078,469
2026-05-19	225.00	225.00	213.00	222.00	214.80	7,147,459
2026-05-18	213.00	220.00	207.50	219.00	211.90	5,159,787
2026-05-15	226.00	226.00	208.00	210.00	203.19	9,129,457
2026-05-14	217.00	231.00	208.50	226.00	218.67	51,163,333
2026-05-13	208.00	215.00	204.50	215.00	208.03	37,746,869
2026-05-12	195.50	195.50	188.50	195.50	189.16	60,988,227
2026-05-11	178.00	178.00	178.00	178.00	172.23	5,136,062
2026-05-08	153.00	165.00	149.50	162.00	156.74	22,687,089
2026-05-07	146.50	157.00	145.00	153.00	148.04	14,795,261
2026-05-06	141.50	151.50	141.00	145.50	140.78	15,737,304
2026-05-05	140.00	140.50	137.50	139.50	134.97	6,394,785
2026-05-04	138.50	141.50	135.00	140.00	135.46	10,027,184
2026-04-30	139.50	142.00	137.50	137.50	133.04	7,438,692
2026-04-29	140.50	142.00	138.00	139.50	134.97	5,276,935
2026-04-28	142.00	143.00	140.00	140.00	135.46	5,283,287
2026-04-27	144.00	144.00	140.00	141.00	136.43	6,032,526

← NewerPage 2 of 21 · 1,216 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.