E Ink Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 298.00 | 303.00 | 290.50 | 302.00 | 285.45 | 5,435,000 |
| 2024-10-28 | 301.50 | 303.50 | 296.50 | 298.00 | 281.67 | 2,690,000 |
| 2024-10-25 | 304.50 | 305.00 | 296.50 | 300.00 | 283.56 | 5,704,000 |
| 2024-10-24 | 312.00 | 313.50 | 300.50 | 303.00 | 286.40 | 5,729,000 |
| 2024-10-23 | 310.50 | 318.50 | 310.00 | 314.00 | 296.79 | 6,124,000 |
| 2024-10-22 | 307.00 | 313.00 | 305.00 | 313.00 | 295.85 | 4,087,000 |
| 2024-10-21 | 318.00 | 321.50 | 306.00 | 306.00 | 289.23 | 6,572,000 |
| 2024-10-18 | 310.00 | 319.00 | 306.50 | 319.00 | 301.52 | 7,066,000 |
| 2024-10-17 | 316.00 | 317.00 | 302.50 | 313.00 | 295.85 | 10,212,000 |
| 2024-10-16 | 307.00 | 308.50 | 304.00 | 305.00 | 288.29 | 4,546,000 |
| 2024-10-15 | 304.00 | 307.50 | 303.50 | 306.00 | 289.23 | 4,278,000 |
| 2024-10-14 | 308.00 | 309.50 | 303.00 | 304.00 | 287.34 | 4,073,000 |
| 2024-10-11 | 300.50 | 309.00 | 300.50 | 309.00 | 292.07 | 4,931,000 |
| 2024-10-09 | 305.00 | 306.00 | 298.00 | 300.50 | 284.03 | 3,065,000 |
| 2024-10-08 | 303.00 | 307.00 | 301.00 | 303.50 | 286.87 | 5,397,000 |
| 2024-10-07 | 302.00 | 313.00 | 301.50 | 303.50 | 286.87 | 7,745,000 |
| 2024-10-04 | 295.00 | 301.00 | 294.00 | 300.00 | 283.56 | 4,699,000 |
| 2024-10-01 | 295.50 | 299.50 | 291.00 | 298.00 | 281.67 | 3,169,000 |
| 2024-09-30 | 289.00 | 298.00 | 287.50 | 293.00 | 276.95 | 9,342,000 |
| 2024-09-27 | 306.00 | 306.50 | 295.00 | 295.00 | 278.84 | 5,976,000 |
| 2024-09-26 | 312.00 | 313.00 | 305.00 | 305.00 | 288.29 | 3,619,000 |
| 2024-09-25 | 321.00 | 322.00 | 310.00 | 310.50 | 293.49 | 4,712,000 |
| 2024-09-24 | 314.50 | 321.00 | 312.50 | 316.00 | 298.68 | 9,291,000 |
| 2024-09-23 | 315.00 | 315.00 | 305.50 | 311.00 | 293.96 | 5,079,000 |
| 2024-09-20 | 304.00 | 311.50 | 300.50 | 311.00 | 293.96 | 6,566,000 |
| 2024-09-19 | 295.00 | 300.00 | 294.50 | 300.00 | 283.56 | 3,026,000 |
| 2024-09-18 | 296.50 | 303.00 | 294.00 | 297.50 | 281.20 | 5,132,000 |
| 2024-09-16 | 290.00 | 294.00 | 288.50 | 294.00 | 277.89 | 1,872,000 |
| 2024-09-13 | 288.50 | 291.00 | 282.50 | 291.00 | 275.05 | 3,355,000 |
| 2024-09-12 | 299.00 | 299.00 | 286.50 | 288.00 | 272.22 | 4,686,000 |
| 2024-09-11 | 283.50 | 288.00 | 282.50 | 286.50 | 270.80 | 3,209,000 |
| 2024-09-10 | 287.50 | 292.00 | 280.00 | 281.50 | 266.08 | 4,578,000 |
| 2024-09-09 | 284.00 | 287.50 | 281.00 | 282.50 | 267.02 | 4,135,000 |
| 2024-09-06 | 289.50 | 291.00 | 286.00 | 287.50 | 271.75 | 4,967,000 |
| 2024-09-05 | 293.00 | 294.50 | 282.00 | 284.00 | 268.44 | 6,248,000 |
| 2024-09-04 | 284.50 | 297.50 | 282.50 | 292.00 | 276.00 | 5,988,000 |
| 2024-09-03 | 301.00 | 302.50 | 297.50 | 299.00 | 282.62 | 2,781,000 |
| 2024-09-02 | 308.00 | 308.00 | 297.50 | 300.00 | 283.56 | 4,745,000 |
| 2024-08-30 | 305.00 | 312.00 | 305.00 | 305.00 | 288.29 | 7,876,000 |
| 2024-08-29 | 300.00 | 312.50 | 298.50 | 304.00 | 287.34 | 8,241,000 |
| 2024-08-28 | 301.00 | 304.00 | 295.00 | 303.00 | 286.40 | 5,038,000 |
| 2024-08-27 | 295.00 | 302.00 | 294.00 | 301.00 | 284.51 | 3,117,000 |
| 2024-08-26 | 304.00 | 308.00 | 296.00 | 296.00 | 279.78 | 5,318,000 |
| 2024-08-23 | 297.00 | 303.50 | 296.00 | 302.00 | 285.45 | 9,191,000 |
| 2024-08-22 | 285.50 | 301.00 | 285.50 | 298.50 | 282.14 | 14,946,000 |
| 2024-08-21 | 282.50 | 284.50 | 279.00 | 284.00 | 268.44 | 2,933,000 |
| 2024-08-20 | 282.50 | 287.50 | 279.50 | 281.50 | 266.08 | 5,305,000 |
| 2024-08-19 | 287.00 | 288.00 | 278.50 | 281.50 | 266.08 | 6,290,000 |
| 2024-08-16 | 290.00 | 299.00 | 283.00 | 286.50 | 270.80 | 13,808,000 |
| 2024-08-15 | 285.00 | 289.00 | 282.00 | 286.00 | 270.33 | 8,251,000 |
| 2024-08-14 | 281.50 | 295.00 | 281.00 | 284.00 | 268.44 | 12,668,000 |
| 2024-08-13 | 280.00 | 287.50 | 278.00 | 281.50 | 266.08 | 5,022,000 |
| 2024-08-12 | 281.50 | 285.00 | 276.50 | 282.00 | 266.55 | 7,138,000 |
| 2024-08-09 | 272.00 | 284.00 | 270.50 | 283.00 | 267.49 | 11,444,000 |
| 2024-08-08 | 254.00 | 265.00 | 253.00 | 261.50 | 247.17 | 6,403,000 |
| 2024-08-07 | 246.00 | 262.00 | 242.00 | 260.00 | 245.75 | 8,683,000 |
| 2024-08-06 | 250.00 | 250.50 | 222.00 | 239.50 | 226.38 | 7,849,000 |
| 2024-08-05 | 259.00 | 259.00 | 241.50 | 241.50 | 228.27 | 6,277,000 |
| 2024-08-02 | 266.00 | 279.00 | 265.00 | 268.00 | 253.32 | 9,097,000 |
| 2024-08-01 | 273.50 | 274.50 | 266.50 | 272.00 | 257.10 | 4,510,000 |
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.