Eastech Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.850	39.900	37.500	38.650	35.900	4,651,048
2022-11-03	38.400	39.250	37.100	38.200	35.482	3,721,455
2022-11-02	36.400	38.800	34.850	38.400	35.668	6,820,762
2022-11-01	32.850	36.050	32.500	36.050	33.485	3,601,518
2022-10-31	32.450	33.450	32.050	32.800	30.466	1,052,361
2022-10-28	31.550	33.250	31.450	31.700	29.445	1,281,095
2022-10-27	30.850	32.150	30.850	31.650	29.398	686,289
2022-10-26	31.500	31.700	30.450	30.600	28.423	666,375
2022-10-25	32.800	32.800	31.150	31.300	29.073	656,930
2022-10-24	32.500	34.000	32.200	32.250	29.955	1,102,301
2022-10-21	33.150	33.650	31.600	32.100	29.816	1,264,907
2022-10-20	34.400	34.750	32.900	33.200	30.838	2,507,016
2022-10-19	31.950	34.100	31.950	33.800	31.395	2,248,927
2022-10-18	32.200	32.750	31.300	31.750	29.491	999,077
2022-10-17	33.400	33.500	30.800	31.400	29.166	1,761,621
2022-10-14	34.500	35.450	33.650	34.150	31.720	1,852,646
2022-10-13	36.600	36.850	32.950	33.050	30.699	2,290,073
2022-10-12	35.650	36.800	34.350	36.600	33.996	1,797,461
2022-10-11	35.800	36.600	33.800	34.750	32.278	2,328,216
2022-10-07	36.000	36.700	35.700	36.100	33.532	2,037,522
2022-10-06	34.600	37.000	33.150	36.150	33.578	4,280,514
2022-10-05	32.300	34.800	31.900	34.150	31.720	3,077,324
2022-10-04	31.500	33.850	31.150	32.200	29.909	4,692,305
2022-10-03	31.250	33.000	30.500	30.800	28.609	1,580,381
2022-09-30	30.200	31.900	29.950	31.850	29.584	1,240,101
2022-09-29	29.800	31.900	29.550	31.400	29.166	1,479,637
2022-09-28	29.900	31.200	29.200	29.200	27.122	1,251,616
2022-09-27	31.500	31.500	29.650	30.350	28.191	908,796
2022-09-26	29.500	31.350	29.450	31.000	28.794	1,078,744
2022-09-23	31.550	32.100	30.550	30.900	28.702	1,239,037
2022-09-22	31.500	32.500	30.200	31.850	29.584	1,806,779
2022-09-21	31.950	32.500	31.600	31.800	29.537	1,640,074
2022-09-20	32.000	33.200	31.600	32.250	29.955	3,922,660
2022-09-19	32.400	33.600	30.800	32.000	29.723	11,845,304
2022-09-16	29.300	31.650	29.200	31.650	29.398	5,068,644
2022-09-15	29.100	31.750	28.700	28.800	26.751	5,062,290
2022-09-14	27.650	28.950	27.400	28.900	26.844	544,563
2022-09-13	28.200	29.200	28.200	28.400	26.379	1,232,140
2022-09-12	28.000	28.200	27.500	27.900	25.915	351,888
2022-09-08	27.550	28.400	27.450	27.500	25.543	837,201
2022-09-07	28.400	28.600	27.200	27.450	25.497	728,937
2022-09-06	30.100	30.800	28.450	28.600	26.565	2,009,653
2022-09-05	29.250	29.250	28.100	29.200	27.122	1,057,965
2022-09-02	27.700	29.200	27.200	29.000	26.937	2,050,936
2022-09-01	26.750	28.700	26.550	27.700	25.729	2,295,878
2022-08-31	26.400	27.150	25.850	26.750	24.847	621,022
2022-08-30	26.100	26.800	25.650	26.300	24.429	645,055
2022-08-29	26.050	26.600	25.400	26.150	24.289	1,255,043
2022-08-26	24.600	26.950	24.550	26.950	25.033	2,174,339
2022-08-25	24.300	24.500	24.150	24.500	22.757	98,254
2022-08-24	24.400	24.400	24.000	24.300	22.571	52,136
2022-08-23	24.400	24.400	24.000	24.250	22.525	77,000
2022-08-22	24.650	24.650	24.300	24.600	22.850	70,010
2022-08-19	24.650	24.850	24.500	24.650	22.896	177,200
2022-08-18	24.250	24.900	24.250	24.600	22.850	469,000
2022-08-17	24.300	24.300	23.750	24.300	22.571	141,060
2022-08-16	24.100	24.500	24.000	24.200	22.478	342,010
2022-08-15	24.550	24.900	24.300	24.500	22.757	426,202
2022-08-12	24.200	24.350	23.650	24.350	22.618	316,992
2022-08-11	24.300	24.350	23.900	24.000	22.292	215,003

← NewerPage 17 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.