Eastech Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	40.400	40.750	40.000	40.400	40.400	380,525
2023-05-11	41.600	41.600	40.100	40.400	40.400	744,587
2023-05-10	41.450	41.900	41.150	41.300	41.300	314,763
2023-05-09	42.000	42.000	41.000	41.400	41.400	635,311
2023-05-08	40.850	42.450	40.800	41.850	41.850	1,249,921
2023-05-05	40.000	41.600	40.000	40.800	40.800	805,328
2023-05-04	39.500	40.750	39.250	40.600	40.600	1,169,162
2023-05-03	39.150	39.900	38.700	39.550	39.550	816,194
2023-05-02	39.200	39.450	38.800	39.150	39.150	506,676
2023-04-28	39.100	39.600	38.450	39.200	39.200	985,213
2023-04-27	37.800	39.000	37.550	39.000	39.000	839,470
2023-04-26	37.000	38.000	36.700	37.800	37.800	329,200
2023-04-25	37.450	37.450	36.750	36.900	36.900	477,576
2023-04-24	37.750	37.750	37.050	37.200	37.200	328,563
2023-04-21	38.500	38.500	37.200	37.400	37.400	647,087
2023-04-20	38.200	38.650	37.450	37.950	37.950	650,675
2023-04-19	38.400	38.650	37.800	38.200	38.200	526,224
2023-04-18	38.000	38.600	37.600	37.650	37.650	670,378
2023-04-17	37.400	37.750	36.800	37.600	37.600	448,246
2023-04-14	38.100	38.100	37.200	37.200	37.200	747,900
2023-04-13	37.650	38.400	37.100	37.800	37.800	768,362
2023-04-12	37.300	37.650	37.150	37.300	37.300	597,788
2023-04-11	38.500	38.500	37.250	37.300	37.300	1,047,614
2023-04-10	38.000	38.650	37.950	38.200	38.200	359,544
2023-04-07	39.700	39.700	37.850	37.950	37.950	1,306,589
2023-04-06	40.000	40.000	39.250	39.700	39.700	283,005
2023-03-31	40.500	40.500	39.550	40.050	40.050	497,256
2023-03-30	39.450	40.300	38.950	39.800	39.800	765,660
2023-03-29	40.200	40.550	39.300	39.300	39.300	1,472,925
2023-03-28	44.200	44.250	40.250	40.450	40.450	5,304,282
2023-03-27	40.850	43.550	40.750	43.550	43.550	5,419,207
2023-03-24	40.200	41.800	39.000	39.600	39.600	1,831,938
2023-03-23	40.500	42.950	40.150	42.800	39.755	1,873,594
2023-03-22	41.350	41.400	40.050	40.100	37.247	992,809
2023-03-21	41.450	41.750	41.100	41.150	38.222	454,474
2023-03-20	41.400	41.800	40.950	41.250	38.315	728,998
2023-03-17	41.300	41.600	40.500	40.950	38.036	341,663
2023-03-16	41.000	41.900	40.450	40.750	37.851	695,541
2023-03-15	42.250	42.450	41.800	41.800	38.826	427,663
2023-03-14	41.800	42.650	41.750	41.950	38.965	599,191
2023-03-13	42.500	42.950	40.000	41.850	38.872	1,271,792
2023-03-10	42.700	43.350	42.050	42.700	39.662	1,005,256
2023-03-09	43.400	43.450	42.400	43.000	39.941	672,892
2023-03-08	42.000	43.200	41.500	43.200	40.126	1,227,870
2023-03-07	41.700	42.750	41.650	42.250	39.244	1,048,674
2023-03-06	40.600	41.650	40.600	41.650	38.687	1,265,591
2023-03-03	40.200	40.800	40.100	40.450	37.572	998,590
2023-03-02	39.550	40.300	39.150	40.000	37.154	901,339
2023-03-01	40.400	40.900	39.100	39.350	36.550	1,851,198
2023-02-24	38.450	40.400	38.350	39.800	36.968	2,241,594
2023-02-23	38.050	38.650	37.650	38.050	35.343	554,015
2023-02-22	37.750	38.700	37.650	38.000	35.296	740,922
2023-02-21	36.700	38.250	36.600	37.950	35.250	1,311,654
2023-02-20	34.650	37.350	34.650	36.700	34.089	1,456,287
2023-02-17	34.600	34.800	34.200	34.600	32.138	157,202
2023-02-16	34.750	34.900	34.650	34.750	32.278	194,074
2023-02-15	34.700	34.700	34.100	34.150	31.720	146,062
2023-02-14	34.200	35.050	34.200	34.750	32.278	170,523
2023-02-13	33.850	34.350	33.850	34.200	31.767	82,301
2023-02-10	34.800	34.850	33.900	33.950	31.535	256,152

← NewerPage 15 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.