Eastech Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	73.400	73.700	72.700	73.400	73.400	385,356
2024-01-29	73.200	73.900	72.200	73.400	73.400	647,543
2024-01-26	71.800	72.700	71.800	72.600	72.600	473,608
2024-01-25	71.600	72.100	70.600	71.800	71.800	577,177
2024-01-24	72.600	73.600	71.600	71.600	71.600	883,167
2024-01-23	72.200	73.500	72.000	72.900	72.900	1,337,042
2024-01-22	70.000	72.500	70.000	71.500	71.500	1,016,695
2024-01-19	69.700	70.900	68.500	70.300	70.300	824,774
2024-01-18	70.000	70.400	69.000	69.100	69.100	930,366
2024-01-17	68.900	70.500	68.900	69.800	69.800	1,047,580
2024-01-16	68.200	69.800	67.500	69.400	69.400	930,827
2024-01-15	68.100	69.400	67.500	68.700	68.700	789,383
2024-01-12	67.500	68.500	66.800	68.000	68.000	1,108,501
2024-01-11	67.100	68.200	66.700	66.900	66.900	1,093,806
2024-01-10	68.900	69.200	66.700	66.900	66.900	2,137,251
2024-01-09	71.700	71.700	68.300	68.800	68.800	2,550,297
2024-01-08	73.500	74.500	69.000	71.100	71.100	11,664,246
2024-01-05	63.400	70.500	63.200	70.500	70.500	6,474,306
2024-01-04	61.000	64.700	61.000	64.100	64.100	2,912,413
2024-01-03	60.500	61.300	60.400	61.000	61.000	353,500
2024-01-02	60.100	61.100	59.700	60.900	60.900	391,179
2023-12-29	60.400	60.400	60.100	60.100	60.100	334,845
2023-12-28	61.000	61.300	60.400	60.400	60.400	437,364
2023-12-27	60.600	61.000	60.300	60.700	60.700	323,232
2023-12-26	60.600	61.500	60.400	60.500	60.500	641,215
2023-12-25	61.700	61.700	60.500	60.500	60.500	515,056
2023-12-22	60.100	61.700	59.700	61.700	61.700	862,664
2023-12-21	59.700	60.100	59.500	59.900	59.900	386,893
2023-12-20	60.600	61.000	60.100	60.300	60.300	510,144
2023-12-19	59.500	60.700	59.000	60.600	60.600	982,617
2023-12-18	59.700	60.500	59.400	59.600	59.600	662,181
2023-12-15	60.900	61.100	60.000	60.000	60.000	863,145
2023-12-14	61.500	62.100	60.300	60.900	60.900	843,758
2023-12-13	61.200	61.800	60.900	61.000	61.000	545,117
2023-12-12	61.800	62.200	60.900	61.500	61.500	959,201
2023-12-11	62.600	63.300	61.600	61.900	61.900	795,083
2023-12-08	61.600	62.400	61.600	62.300	62.300	445,050
2023-12-07	62.500	62.500	61.400	61.500	61.500	1,128,205
2023-12-06	61.600	62.700	61.300	62.400	62.400	1,473,046
2023-12-05	63.000	63.400	62.200	62.400	62.400	1,205,881
2023-12-04	65.200	65.200	63.300	63.400	63.400	2,120,399
2023-12-01	65.200	66.100	64.500	65.200	65.200	1,074,245
2023-11-30	66.000	66.000	64.700	64.700	64.700	1,124,498
2023-11-29	65.900	66.600	65.300	65.600	65.600	1,110,614
2023-11-28	64.700	66.300	64.600	66.100	66.100	1,574,040
2023-11-27	64.500	64.900	63.200	64.600	64.600	1,257,214
2023-11-24	68.000	68.000	63.600	64.100	64.100	4,501,240
2023-11-23	65.500	66.900	65.200	66.500	66.500	4,537,700
2023-11-22	62.000	66.600	62.000	65.600	65.600	8,221,717
2023-11-21	63.100	63.200	61.300	61.500	61.500	1,797,018
2023-11-20	62.600	63.400	62.100	62.700	62.700	1,699,753
2023-11-17	63.000	63.400	61.000	61.800	61.800	2,086,131
2023-11-16	61.800	63.100	61.000	62.600	62.600	2,439,107
2023-11-15	60.300	62.400	59.500	61.200	61.200	3,824,858
2023-11-14	59.100	60.100	58.600	59.700	59.700	1,330,728
2023-11-13	60.000	60.600	57.900	58.300	58.300	3,007,525
2023-11-10	58.500	60.800	58.500	60.800	60.800	846,187
2023-11-09	60.600	60.600	58.200	59.400	59.400	1,765,531
2023-11-08	60.000	61.200	59.700	60.500	60.500	1,325,780
2023-11-07	58.600	60.500	58.300	60.100	60.100	1,669,033

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-24	3.0452 KYD
2022-03-22	0.6000 KYD
2020-03-16	0.5100 KYD
2019-06-26	1.3004 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.