E Ink Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 229.50 | 234.00 | 226.50 | 232.50 | 219.76 | 6,724,180 |
| 2025-04-30 | 232.00 | 233.00 | 222.00 | 222.00 | 209.84 | 6,057,300 |
| 2025-04-29 | 234.50 | 237.00 | 230.00 | 232.00 | 219.29 | 5,186,711 |
| 2025-04-28 | 238.00 | 241.50 | 236.00 | 237.00 | 224.01 | 2,692,145 |
| 2025-04-25 | 246.00 | 248.00 | 234.50 | 238.00 | 224.96 | 9,694,395 |
| 2025-04-24 | 228.00 | 239.50 | 226.50 | 239.50 | 226.38 | 7,551,498 |
| 2025-04-23 | 220.00 | 226.00 | 218.00 | 223.50 | 211.25 | 6,160,520 |
| 2025-04-22 | 215.50 | 218.50 | 207.50 | 208.50 | 197.08 | 4,781,593 |
| 2025-04-21 | 225.50 | 227.00 | 217.50 | 219.50 | 207.47 | 2,745,758 |
| 2025-04-18 | 224.50 | 229.50 | 222.50 | 223.00 | 210.78 | 3,641,208 |
| 2025-04-17 | 235.00 | 236.50 | 223.00 | 226.00 | 213.62 | 8,751,183 |
| 2025-04-16 | 241.00 | 245.00 | 239.00 | 239.00 | 225.90 | 3,909,143 |
| 2025-04-15 | 243.50 | 252.50 | 240.50 | 245.00 | 231.58 | 8,129,036 |
| 2025-04-14 | 223.00 | 237.00 | 221.50 | 237.00 | 224.01 | 7,219,380 |
| 2025-04-11 | 210.50 | 221.00 | 196.50 | 215.50 | 203.69 | 11,316,278 |
| 2025-04-10 | 218.00 | 218.00 | 218.00 | 218.00 | 206.05 | 3,037,212 |
| 2025-04-09 | 199.00 | 203.00 | 198.50 | 198.50 | 187.62 | 4,928,400 |
| 2025-04-08 | 220.50 | 222.00 | 220.50 | 220.50 | 208.42 | 4,493,541 |
| 2025-04-07 | 244.50 | 244.50 | 244.50 | 244.50 | 231.10 | 616,699 |
| 2025-04-02 | 270.00 | 276.50 | 268.00 | 271.50 | 256.62 | 2,492,048 |
| 2025-04-01 | 270.00 | 271.00 | 266.50 | 268.50 | 253.79 | 2,158,819 |
| 2025-03-31 | 273.00 | 278.00 | 265.00 | 265.00 | 250.48 | 4,639,873 |
| 2025-03-28 | 284.00 | 290.50 | 280.00 | 281.50 | 266.08 | 3,352,139 |
| 2025-03-27 | 290.00 | 290.00 | 285.50 | 286.50 | 270.80 | 1,739,682 |
| 2025-03-26 | 293.00 | 294.50 | 291.50 | 292.00 | 276.00 | 997,403 |
| 2025-03-25 | 296.00 | 297.50 | 288.00 | 292.00 | 276.00 | 1,875,215 |
| 2025-03-24 | 303.00 | 303.00 | 292.00 | 292.00 | 276.00 | 2,456,045 |
| 2025-03-21 | 297.50 | 302.00 | 295.00 | 300.50 | 284.03 | 6,154,449 |
| 2025-03-20 | 297.50 | 297.50 | 292.00 | 295.00 | 278.84 | 1,768,993 |
| 2025-03-19 | 298.00 | 298.00 | 294.00 | 294.50 | 278.36 | 2,412,021 |
| 2025-03-18 | 291.50 | 297.00 | 291.50 | 297.00 | 280.73 | 2,823,210 |
| 2025-03-17 | 291.00 | 298.50 | 289.00 | 290.50 | 274.58 | 3,111,316 |
| 2025-03-14 | 286.50 | 291.50 | 284.50 | 289.00 | 273.16 | 4,384,628 |
| 2025-03-13 | 289.50 | 291.00 | 284.00 | 284.00 | 268.44 | 3,075,699 |
| 2025-03-12 | 291.50 | 296.00 | 287.00 | 290.00 | 274.11 | 4,394,309 |
| 2025-03-11 | 282.00 | 291.50 | 281.50 | 289.50 | 273.64 | 7,469,883 |
| 2025-03-10 | 308.50 | 309.00 | 290.00 | 290.00 | 274.11 | 9,744,045 |
| 2025-03-07 | 304.00 | 312.00 | 302.50 | 312.00 | 294.90 | 16,409,203 |
| 2025-03-06 | 291.00 | 307.00 | 288.00 | 304.50 | 287.81 | 24,996,785 |
| 2025-03-05 | 285.50 | 288.50 | 282.00 | 285.50 | 269.86 | 3,878,095 |
| 2025-03-04 | 280.50 | 285.50 | 277.00 | 283.50 | 267.97 | 4,066,510 |
| 2025-03-03 | 275.50 | 289.00 | 273.50 | 286.00 | 270.33 | 9,572,226 |
| 2025-02-27 | 279.00 | 281.00 | 274.50 | 275.50 | 260.40 | 4,808,460 |
| 2025-02-26 | 276.00 | 280.00 | 271.00 | 279.00 | 263.71 | 3,666,979 |
| 2025-02-25 | 279.00 | 280.00 | 274.50 | 276.00 | 260.88 | 2,951,298 |
| 2025-02-24 | 285.00 | 290.50 | 281.00 | 281.00 | 265.60 | 6,986,802 |
| 2025-02-21 | 283.00 | 285.50 | 279.00 | 285.00 | 269.38 | 6,920,630 |
| 2025-02-20 | 282.50 | 290.00 | 282.00 | 284.00 | 268.44 | 6,543,264 |
| 2025-02-19 | 286.00 | 291.00 | 282.00 | 282.50 | 267.02 | 8,565,424 |
| 2025-02-18 | 271.50 | 291.50 | 271.50 | 289.50 | 273.64 | 21,419,790 |
| 2025-02-17 | 265.00 | 268.00 | 261.00 | 266.50 | 251.90 | 10,249,068 |
| 2025-02-14 | 266.00 | 270.00 | 265.00 | 267.00 | 252.37 | 3,303,336 |
| 2025-02-13 | 267.50 | 269.00 | 264.50 | 266.50 | 251.90 | 2,318,595 |
| 2025-02-12 | 267.50 | 271.00 | 266.00 | 266.50 | 251.90 | 1,884,342 |
| 2025-02-11 | 272.50 | 272.50 | 262.50 | 268.00 | 253.32 | 8,488,590 |
| 2025-02-10 | 284.00 | 284.00 | 269.00 | 269.50 | 254.73 | 9,376,463 |
| 2025-02-07 | 290.50 | 294.50 | 284.50 | 290.00 | 274.11 | 7,053,361 |
| 2025-02-06 | 288.00 | 289.50 | 282.00 | 284.00 | 268.44 | 2,034,238 |
| 2025-02-05 | 287.50 | 291.50 | 284.00 | 286.50 | 270.80 | 3,711,278 |
| 2025-02-04 | 286.50 | 286.50 | 277.50 | 283.50 | 267.97 | 4,040,443 |
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.