E Ink Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 280.50 | 291.50 | 272.50 | 288.00 | 272.22 | 9,586,250 |
| 2025-01-22 | 276.50 | 281.00 | 275.00 | 280.50 | 265.13 | 2,543,000 |
| 2025-01-21 | 273.00 | 277.50 | 273.00 | 274.50 | 259.46 | 1,354,000 |
| 2025-01-20 | 273.50 | 277.50 | 272.00 | 275.00 | 259.93 | 2,027,000 |
| 2025-01-17 | 280.00 | 280.00 | 271.00 | 272.00 | 257.10 | 2,764,000 |
| 2025-01-16 | 280.00 | 283.00 | 274.50 | 277.00 | 261.82 | 4,798,000 |
| 2025-01-15 | 269.00 | 281.00 | 269.00 | 276.00 | 260.88 | 9,168,000 |
| 2025-01-14 | 262.50 | 266.50 | 258.50 | 264.50 | 250.01 | 2,112,000 |
| 2025-01-13 | 272.00 | 272.00 | 258.50 | 262.50 | 248.12 | 4,053,000 |
| 2025-01-10 | 272.50 | 278.50 | 272.00 | 273.00 | 258.04 | 2,922,000 |
| 2025-01-09 | 274.50 | 275.50 | 271.00 | 271.00 | 256.15 | 3,143,000 |
| 2025-01-08 | 278.00 | 278.50 | 272.50 | 277.00 | 261.82 | 2,370,000 |
| 2025-01-07 | 277.00 | 281.50 | 276.00 | 277.00 | 261.82 | 3,636,000 |
| 2025-01-06 | 266.50 | 276.00 | 266.00 | 274.50 | 259.46 | 3,781,000 |
| 2025-01-03 | 265.50 | 269.00 | 263.00 | 265.50 | 250.95 | 1,525,000 |
| 2025-01-02 | 273.00 | 273.00 | 263.00 | 263.00 | 248.59 | 2,104,000 |
| 2024-12-31 | 268.50 | 275.00 | 262.50 | 273.00 | 258.04 | 2,968,000 |
| 2024-12-30 | 271.50 | 273.50 | 268.00 | 270.50 | 255.68 | 2,133,000 |
| 2024-12-27 | 270.50 | 275.00 | 269.50 | 271.00 | 256.15 | 1,582,000 |
| 2024-12-26 | 273.50 | 274.50 | 269.50 | 271.50 | 256.62 | 1,780,000 |
| 2024-12-25 | 276.00 | 277.00 | 270.00 | 273.00 | 258.04 | 2,069,000 |
| 2024-12-24 | 278.50 | 282.00 | 274.00 | 275.50 | 260.40 | 4,737,000 |
| 2024-12-23 | 273.50 | 276.50 | 270.00 | 273.00 | 258.04 | 2,618,000 |
| 2024-12-20 | 271.00 | 274.00 | 267.00 | 267.00 | 252.37 | 3,386,000 |
| 2024-12-19 | 261.00 | 274.00 | 261.00 | 274.00 | 258.99 | 6,307,000 |
| 2024-12-18 | 264.50 | 267.50 | 259.00 | 266.00 | 251.42 | 3,846,000 |
| 2024-12-17 | 257.00 | 261.00 | 255.50 | 260.50 | 246.23 | 2,892,000 |
| 2024-12-16 | 267.00 | 268.00 | 253.50 | 256.00 | 241.97 | 7,155,000 |
| 2024-12-13 | 255.00 | 266.50 | 255.00 | 266.50 | 251.90 | 7,622,000 |
| 2024-12-12 | 266.00 | 267.00 | 256.00 | 256.50 | 242.45 | 11,641,000 |
| 2024-12-11 | 264.00 | 270.50 | 263.00 | 266.00 | 251.42 | 3,012,000 |
| 2024-12-10 | 270.50 | 272.00 | 264.00 | 266.00 | 251.42 | 4,953,000 |
| 2024-12-09 | 262.50 | 271.00 | 262.50 | 268.00 | 253.32 | 7,518,000 |
| 2024-12-06 | 281.50 | 281.50 | 265.00 | 266.00 | 251.42 | 14,674,000 |
| 2024-12-05 | 285.00 | 286.50 | 282.00 | 283.00 | 267.49 | 3,459,000 |
| 2024-12-04 | 288.00 | 290.00 | 280.50 | 282.00 | 266.55 | 4,149,000 |
| 2024-12-03 | 290.00 | 294.50 | 285.00 | 286.00 | 270.33 | 4,720,000 |
| 2024-12-02 | 282.00 | 287.00 | 279.50 | 286.00 | 270.33 | 3,332,000 |
| 2024-11-29 | 278.00 | 286.00 | 276.50 | 281.00 | 265.60 | 4,628,000 |
| 2024-11-28 | 284.00 | 286.00 | 278.00 | 281.50 | 266.08 | 3,103,000 |
| 2024-11-27 | 289.50 | 292.00 | 283.00 | 283.00 | 267.49 | 2,487,000 |
| 2024-11-26 | 295.00 | 296.00 | 289.50 | 290.00 | 274.11 | 4,408,000 |
| 2024-11-25 | 294.50 | 302.00 | 294.00 | 298.50 | 282.14 | 6,182,000 |
| 2024-11-22 | 286.50 | 293.00 | 286.50 | 291.50 | 275.53 | 2,893,000 |
| 2024-11-21 | 284.00 | 288.00 | 283.00 | 285.50 | 269.86 | 4,027,000 |
| 2024-11-20 | 293.00 | 294.00 | 286.50 | 288.00 | 272.22 | 4,007,350 |
| 2024-11-19 | 286.50 | 292.50 | 284.00 | 291.50 | 275.53 | 3,401,000 |
| 2024-11-18 | 290.00 | 293.50 | 285.50 | 285.50 | 269.86 | 4,342,000 |
| 2024-11-15 | 277.00 | 291.00 | 277.00 | 290.00 | 274.11 | 8,331,000 |
| 2024-11-14 | 287.00 | 288.00 | 273.00 | 275.00 | 259.93 | 9,359,000 |
| 2024-11-13 | 289.50 | 291.00 | 287.00 | 287.00 | 271.27 | 3,165,000 |
| 2024-11-12 | 297.50 | 299.00 | 286.00 | 290.00 | 274.11 | 8,194,000 |
| 2024-11-11 | 292.50 | 300.00 | 292.50 | 300.00 | 283.56 | 6,346,000 |
| 2024-11-08 | 300.50 | 304.50 | 293.50 | 294.00 | 277.89 | 8,177,000 |
| 2024-11-07 | 296.00 | 302.00 | 287.50 | 300.00 | 283.56 | 14,625,000 |
| 2024-11-06 | 302.50 | 306.50 | 299.00 | 305.00 | 288.29 | 3,275,000 |
| 2024-11-05 | 301.50 | 305.00 | 301.00 | 302.50 | 285.92 | 1,846,000 |
| 2024-11-04 | 292.50 | 308.00 | 292.50 | 304.00 | 287.34 | 4,638,000 |
| 2024-11-01 | 285.00 | 294.50 | 283.00 | 292.00 | 276.00 | 7,726,000 |
| 2024-10-30 | 301.00 | 306.00 | 298.00 | 306.00 | 289.23 | 3,339,000 |
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.