Eastech Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	43.500	43.850	42.500	43.150	43.150	495,182
2023-08-08	43.150	43.400	42.850	43.000	43.000	367,763
2023-08-07	45.250	45.250	43.150	43.150	43.150	608,206
2023-08-04	46.750	46.750	42.300	44.900	44.900	1,771,690
2023-08-02	46.850	47.500	46.350	46.950	46.950	1,174,296
2023-08-01	47.450	47.600	46.650	46.950	46.950	802,736
2023-07-31	46.700	47.750	46.650	47.000	47.000	847,319
2023-07-28	46.700	47.200	46.500	46.700	46.700	381,213
2023-07-27	46.750	47.450	46.550	46.650	46.650	724,982
2023-07-26	46.000	46.700	45.300	46.450	46.450	1,259,158
2023-07-25	44.950	46.000	44.650	45.850	45.850	579,131
2023-07-24	44.550	45.250	43.800	44.950	44.950	558,831
2023-07-21	43.600	44.650	43.600	44.550	44.550	347,340
2023-07-20	43.000	44.650	42.900	44.150	44.150	754,525
2023-07-19	43.500	43.650	42.550	42.700	42.700	254,610
2023-07-18	43.550	43.550	42.500	43.200	43.200	486,167
2023-07-17	43.550	43.950	42.950	43.950	43.950	430,827
2023-07-14	43.600	44.400	43.400	43.400	43.400	403,884
2023-07-13	43.800	44.450	43.600	43.750	43.750	490,670
2023-07-12	42.900	43.700	42.350	43.550	43.550	614,019
2023-07-11	43.100	43.150	42.300	42.500	42.500	697,567
2023-07-10	41.250	42.750	40.950	42.600	42.600	725,117
2023-07-07	42.000	42.300	40.750	41.250	41.250	1,393,272
2023-07-06	43.600	44.150	41.600	41.900	41.900	2,288,498
2023-07-05	45.650	45.750	43.500	44.350	44.350	1,702,048
2023-07-04	46.650	46.650	45.400	45.650	45.650	855,916
2023-07-03	46.400	46.900	45.300	46.250	46.250	999,211
2023-06-30	46.500	46.800	45.850	46.350	46.350	726,832
2023-06-29	47.100	47.600	46.450	46.600	46.600	1,012,722
2023-06-28	47.500	48.000	46.650	47.100	47.100	1,272,983
2023-06-27	46.100	47.550	45.800	46.800	46.800	1,042,571
2023-06-26	45.100	46.550	44.600	46.150	46.150	606,327
2023-06-21	46.950	46.950	45.100	45.650	45.650	1,001,319
2023-06-20	47.300	48.400	46.500	46.500	46.500	1,964,826
2023-06-19	45.700	46.950	45.000	46.600	46.600	914,596
2023-06-16	46.400	46.850	45.500	45.700	45.700	1,324,599
2023-06-15	46.600	46.800	45.000	45.350	45.350	1,558,494
2023-06-14	44.250	46.000	43.950	46.000	46.000	973,740
2023-06-13	44.800	44.800	43.950	43.950	43.950	469,436
2023-06-12	45.000	45.000	44.100	44.300	44.300	631,108
2023-06-09	45.650	45.800	44.600	45.000	45.000	703,903
2023-06-08	47.650	47.700	45.300	45.300	45.300	1,948,992
2023-06-07	46.050	47.700	45.700	47.100	47.100	1,297,308
2023-06-06	45.450	46.300	44.650	45.700	45.700	1,220,011
2023-06-05	45.500	45.950	44.200	44.300	44.300	1,809,584
2023-06-02	45.500	45.550	44.100	44.200	44.200	1,689,353
2023-06-01	45.500	45.850	45.100	45.450	45.450	714,812
2023-05-31	45.800	46.600	45.300	45.500	45.500	1,480,240
2023-05-30	46.400	46.650	45.200	45.650	45.650	1,248,064
2023-05-29	47.100	47.300	45.650	46.100	46.100	1,371,786
2023-05-26	48.500	48.500	46.750	46.750	46.750	1,822,007
2023-05-25	50.400	50.700	48.000	48.250	48.250	3,044,314
2023-05-24	49.650	50.600	48.050	50.200	50.200	2,312,410
2023-05-23	50.600	50.600	49.000	49.650	49.650	1,537,954
2023-05-22	51.200	51.200	49.150	50.300	50.300	1,991,343
2023-05-19	50.500	51.300	48.650	50.100	50.100	2,461,396
2023-05-18	49.000	51.000	48.500	50.500	50.500	6,240,825
2023-05-17	47.800	49.800	46.150	48.850	48.850	16,228,526
2023-05-16	43.800	47.100	43.200	47.100	47.100	4,828,181
2023-05-15	42.800	43.550	41.500	42.850	42.850	3,068,356

← NewerPage 14 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.