Eastech Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	57.700	59.900	55.600	58.600	58.600	3,071,609
2023-11-03	59.300	60.500	59.300	59.500	59.500	915,260
2023-11-02	57.800	60.200	57.800	59.200	59.200	1,700,382
2023-11-01	58.500	59.100	56.200	57.200	57.200	2,721,480
2023-10-31	59.400	61.000	58.400	58.800	58.800	1,854,849
2023-10-30	59.600	59.800	58.300	59.300	59.300	1,205,077
2023-10-27	61.400	61.600	58.500	59.200	59.200	2,643,835
2023-10-26	62.700	63.200	61.100	61.100	61.100	1,735,258
2023-10-25	63.000	64.900	62.900	63.800	63.800	2,466,382
2023-10-24	61.600	62.900	61.100	62.900	62.900	1,210,621
2023-10-23	62.200	63.800	61.200	61.300	61.300	1,600,455
2023-10-20	63.600	63.600	61.100	61.800	61.800	1,939,954
2023-10-19	63.200	64.300	62.200	63.900	63.900	2,053,343
2023-10-18	63.300	65.400	62.800	63.800	63.800	3,798,614
2023-10-17	64.400	65.000	62.400	62.900	62.900	1,905,453
2023-10-16	63.400	64.100	62.200	63.800	63.800	1,694,610
2023-10-13	65.100	66.300	63.000	63.100	63.100	4,371,433
2023-10-12	63.000	65.800	61.800	65.800	65.800	6,585,364
2023-10-11	63.100	63.100	58.800	61.000	61.000	3,391,037
2023-10-06	64.000	64.100	61.700	62.800	62.800	3,854,875
2023-10-05	61.800	64.400	61.600	64.400	64.400	3,985,056
2023-10-04	61.800	64.200	61.400	62.100	62.100	4,653,013
2023-10-03	62.900	64.000	60.800	62.700	62.700	5,439,734
2023-10-02	61.200	64.000	58.900	62.400	62.400	10,924,219
2023-09-28	56.300	59.300	55.800	59.100	59.100	4,558,763
2023-09-27	55.200	56.500	54.600	55.900	55.900	1,415,702
2023-09-26	55.400	55.800	54.600	55.300	55.300	934,547
2023-09-25	54.800	55.400	54.200	55.200	55.200	698,010
2023-09-22	53.700	54.800	53.000	54.600	54.600	933,260
2023-09-21	54.800	55.100	53.500	53.800	53.800	1,170,092
2023-09-20	57.500	58.000	54.500	55.200	55.200	4,277,042
2023-09-19	56.200	58.400	55.900	56.800	56.800	6,649,388
2023-09-18	54.000	56.500	53.800	55.000	55.000	4,059,236
2023-09-15	53.400	54.200	52.600	52.900	52.900	1,042,887
2023-09-14	52.900	54.600	52.300	52.900	52.900	2,105,143
2023-09-13	52.300	53.000	51.600	52.400	52.400	1,129,188
2023-09-12	53.100	53.500	51.400	52.100	52.100	2,008,396
2023-09-11	53.800	54.700	52.600	52.600	52.600	2,351,846
2023-09-08	56.700	56.700	54.200	54.300	54.300	3,325,619
2023-09-07	57.600	59.300	53.900	56.400	56.400	17,117,637
2023-09-06	56.600	57.000	55.300	57.000	57.000	2,718,202
2023-09-05	53.400	53.400	48.700	51.900	51.900	3,971,263
2023-09-04	53.400	54.000	51.100	53.100	53.100	2,387,673
2023-09-01	53.800	55.400	52.100	53.200	53.200	4,855,334
2023-08-31	52.600	55.600	50.800	54.300	54.300	15,772,877
2023-08-30	49.050	51.400	47.550	51.400	51.400	6,698,325
2023-08-29	44.900	47.300	44.100	46.800	46.800	3,096,698
2023-08-28	50.400	50.400	43.000	43.600	43.600	6,832,632
2023-08-25	46.650	47.750	46.650	47.750	47.750	2,130,172
2023-08-24	47.300	47.450	46.500	46.850	46.850	564,806
2023-08-23	47.100	47.650	46.800	46.800	46.800	601,111
2023-08-22	46.850	47.700	46.600	47.050	47.050	1,009,925
2023-08-21	46.700	47.450	45.900	47.200	47.200	813,659
2023-08-18	44.600	46.800	44.600	46.100	46.100	947,576
2023-08-17	44.500	45.350	44.450	45.100	45.100	336,719
2023-08-16	42.950	45.100	42.700	44.950	44.950	643,431
2023-08-15	42.350	43.150	42.300	43.100	43.100	243,776
2023-08-14	43.350	43.350	41.750	41.900	41.900	508,036
2023-08-11	43.100	43.750	42.750	43.650	43.650	249,106
2023-08-10	43.000	43.100	42.550	43.000	43.000	356,493

← NewerPage 13 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.