E Ink Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	145.00	145.50	140.50	141.50	126.36	22,511,000
2022-02-11	149.00	151.00	147.50	148.50	132.61	22,578,000
2022-02-10	161.00	163.50	152.00	152.00	135.74	38,834,000
2022-02-09	156.50	160.00	155.00	156.50	139.75	25,008,000
2022-02-08	155.00	158.50	153.00	154.00	137.52	22,013,000
2022-02-07	150.00	158.00	148.50	157.50	140.65	29,474,000
2022-01-26	147.50	149.50	143.50	146.50	130.82	16,059,000
2022-01-25	151.50	153.50	147.50	147.50	131.72	19,352,000
2022-01-24	152.00	154.50	146.00	154.50	137.97	26,171,000
2022-01-21	152.50	157.50	150.00	153.00	136.63	25,980,000
2022-01-20	158.00	160.00	154.50	155.50	138.86	26,116,000
2022-01-19	154.50	160.00	154.00	160.00	142.88	27,183,000
2022-01-18	152.00	160.00	151.50	157.50	140.65	32,817,000
2022-01-17	147.50	153.00	146.50	153.00	136.63	20,534,000
2022-01-14	141.50	149.50	139.00	149.50	133.50	26,797,000
2022-01-13	145.50	146.00	136.50	145.50	129.93	39,200,000
2022-01-12	150.00	151.50	142.00	146.00	130.38	30,819,000
2022-01-11	148.00	152.00	147.00	148.00	132.16	27,554,000
2022-01-10	146.00	153.00	143.50	147.00	131.27	34,071,000
2022-01-07	161.00	161.50	148.00	150.00	133.95	56,612,000
2022-01-06	149.00	159.50	148.00	158.50	141.54	34,163,000
2022-01-05	159.00	161.00	152.00	152.00	135.74	30,196,000
2022-01-04	159.50	160.00	154.00	156.50	139.75	24,688,000
2022-01-03	153.00	161.50	152.00	155.00	138.42	42,199,000
2021-12-30	147.00	151.00	144.00	151.00	134.84	15,196,000
2021-12-29	149.00	149.50	145.50	146.00	130.38	10,221,000
2021-12-28	148.00	151.50	146.50	148.50	132.61	15,300,000
2021-12-27	149.00	151.00	145.00	146.50	130.82	23,028,000
2021-12-24	144.50	153.00	144.50	148.00	132.16	54,531,000
2021-12-23	138.50	144.00	138.00	142.50	127.25	15,846,000
2021-12-22	136.50	140.00	135.00	138.00	123.23	12,951,000
2021-12-21	134.00	138.50	132.50	136.50	121.89	18,153,000
2021-12-20	143.50	145.50	133.50	134.00	119.66	29,208,000
2021-12-17	140.50	145.00	139.00	143.00	127.70	19,209,000
2021-12-16	137.00	146.00	136.00	143.00	127.70	45,781,000
2021-12-15	133.50	136.00	132.00	135.00	120.56	18,293,000
2021-12-14	133.00	136.50	129.00	135.00	120.56	22,399,000
2021-12-13	138.50	140.50	134.00	135.00	120.56	27,470,000
2021-12-10	130.50	136.50	128.50	136.00	121.45	24,425,000
2021-12-09	132.00	138.00	130.00	131.50	117.43	36,872,000
2021-12-08	132.00	134.00	127.00	133.00	118.77	34,815,000
2021-12-07	123.50	129.00	122.50	129.00	115.20	22,052,000
2021-12-06	124.50	125.00	119.00	123.00	109.84	19,437,000
2021-12-03	122.00	127.00	119.50	127.00	113.41	26,344,000
2021-12-02	120.00	125.00	118.00	118.00	105.37	17,268,000
2021-12-01	122.00	124.00	118.50	122.00	108.95	21,525,000
2021-11-30	124.50	129.00	121.50	125.50	112.07	33,451,000
2021-11-29	115.00	124.00	114.00	123.00	109.84	34,848,000
2021-11-26	123.00	123.00	115.00	116.50	104.03	23,151,000
2021-11-25	121.00	125.00	119.00	124.00	110.73	19,055,000
2021-11-24	125.00	131.00	117.00	121.50	108.50	67,450,000
2021-11-23	117.00	122.00	117.00	122.00	108.95	30,084,000
2021-11-22	120.00	122.50	116.50	121.00	108.05	68,825,000
2021-11-19	117.00	117.00	110.50	117.00	104.48	103,081,000
2021-11-18	104.00	106.50	101.50	106.50	95.105	18,596,000
2021-11-17	94.000	97.000	93.100	97.000	86.621	18,811,000
2021-11-16	93.000	94.400	91.100	93.000	83.049	9,133,000
2021-11-15	94.600	94.800	92.200	92.900	82.960	12,237,000
2021-11-12	92.100	95.400	92.100	94.000	83.942	18,789,000
2021-11-11	89.800	92.800	89.600	91.300	81.531	8,182,000

← NewerPage 20 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.