Eastech Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	35.250	35.500	34.550	34.550	32.092	300,207
2023-02-08	35.700	36.200	35.200	35.200	32.696	440,068
2023-02-07	34.400	35.150	34.200	35.050	32.556	399,134
2023-02-06	35.350	35.350	33.950	34.150	31.720	615,776
2023-02-03	35.800	36.200	35.300	35.750	33.206	347,425
2023-02-02	34.500	35.800	34.450	35.800	33.253	638,253
2023-02-01	34.450	34.800	34.200	34.450	31.999	396,273
2023-01-31	33.550	34.650	33.500	34.450	31.999	558,873
2023-01-30	33.700	34.000	33.550	33.750	31.349	333,180
2023-01-17	32.500	33.450	32.450	33.250	30.884	316,058
2023-01-16	32.700	32.950	32.300	32.550	30.234	219,234
2023-01-13	32.750	33.350	32.350	32.750	30.420	645,005
2023-01-12	33.050	33.100	32.300	32.300	30.002	386,481
2023-01-11	32.750	33.650	32.750	33.000	30.652	412,368
2023-01-10	33.800	33.950	32.750	32.750	30.420	729,376
2023-01-09	35.400	35.650	33.700	33.800	31.395	1,466,920
2023-01-06	35.400	35.650	35.000	35.400	32.881	373,429
2023-01-05	36.000	36.250	35.550	35.600	33.067	263,424
2023-01-04	36.250	36.500	35.750	35.750	33.206	297,194
2023-01-03	36.000	36.100	35.100	35.750	33.206	508,341
2022-12-30	36.500	36.800	35.850	35.900	33.346	357,512
2022-12-29	36.550	36.900	36.000	36.150	33.578	658,447
2022-12-28	37.900	38.000	36.550	36.550	33.950	790,301
2022-12-27	39.000	39.200	37.750	37.800	35.111	944,281
2022-12-26	38.500	39.200	37.700	38.650	35.900	2,405,350
2022-12-23	37.000	38.000	36.250	37.850	35.157	1,188,391
2022-12-22	37.000	37.400	36.150	37.200	34.553	1,219,826
2022-12-21	36.000	37.300	35.950	36.000	33.439	992,251
2022-12-20	37.000	37.350	35.600	35.600	33.067	1,033,098
2022-12-19	37.000	37.850	36.800	36.950	34.321	547,430
2022-12-16	38.350	38.700	36.850	37.200	34.553	2,608,292
2022-12-15	40.250	40.750	39.150	39.450	36.643	2,488,091
2022-12-14	37.550	40.800	37.550	40.050	37.201	5,523,793
2022-12-13	36.700	38.300	36.150	37.300	34.646	1,459,871
2022-12-12	37.200	37.200	36.200	36.500	33.903	546,754
2022-12-09	38.500	39.050	36.750	36.800	34.182	2,020,334
2022-12-08	37.050	37.850	36.200	37.750	35.064	1,369,124
2022-12-07	37.050	37.750	36.100	37.200	34.553	890,403
2022-12-06	38.500	38.600	36.900	36.900	34.275	1,085,476
2022-12-05	38.000	39.650	38.000	38.700	35.947	1,856,733
2022-12-02	37.750	38.250	37.600	38.000	35.296	677,293
2022-12-01	38.100	38.300	37.300	37.650	34.971	1,088,672
2022-11-30	38.000	38.400	37.250	37.650	34.971	876,814
2022-11-29	36.700	38.300	35.700	38.050	35.343	1,747,074
2022-11-28	35.500	37.400	35.500	36.700	34.089	989,415
2022-11-25	37.100	37.500	36.150	36.150	33.578	819,126
2022-11-24	38.150	38.200	36.800	37.000	34.368	1,518,840
2022-11-23	38.500	38.750	37.800	37.900	35.203	1,149,498
2022-11-22	39.800	39.850	38.150	38.200	35.482	1,384,759
2022-11-21	39.000	40.150	38.700	39.400	36.597	2,464,241
2022-11-18	38.500	39.650	38.400	38.850	36.086	1,721,320
2022-11-17	38.250	39.600	38.200	38.800	36.039	2,344,616
2022-11-16	41.100	41.100	37.450	38.000	35.296	4,945,617
2022-11-15	42.700	42.750	39.600	40.500	37.618	5,965,644
2022-11-14	41.500	43.500	41.100	42.500	39.476	6,132,611
2022-11-11	42.500	43.000	40.600	41.500	38.547	4,851,370
2022-11-10	40.700	43.300	40.200	41.300	38.362	11,896,341
2022-11-09	39.000	40.600	38.700	40.400	37.526	5,633,653
2022-11-08	42.500	42.700	38.500	39.000	36.225	8,871,522
2022-11-07	37.150	40.350	37.150	38.850	36.086	5,462,074

← NewerPage 16 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.