Eastech Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	23.850	24.150	23.400	23.700	22.014	259,279
2022-08-09	24.600	24.600	23.600	23.850	22.153	1,100,169
2022-08-08	21.000	22.700	21.000	22.400	20.806	436,358
2022-08-05	21.000	21.000	20.650	20.850	19.367	25,000
2022-08-04	20.500	20.650	20.350	20.650	19.181	44,000
2022-08-03	20.800	21.200	20.550	20.650	19.181	40,978
2022-08-02	20.750	20.800	20.500	20.800	19.320	50,121
2022-08-01	20.950	21.100	20.700	20.850	19.367	66,030
2022-07-29	21.100	21.150	20.800	21.000	19.506	23,000
2022-07-28	21.150	21.300	20.900	20.950	19.459	39,095
2022-07-27	21.050	21.500	21.000	21.250	19.738	18,000
2022-07-26	21.250	21.300	21.150	21.200	19.692	49,000
2022-07-25	21.150	21.550	20.950	21.400	19.877	67,000
2022-07-22	20.850	21.000	20.850	21.000	19.506	21,000
2022-07-21	20.850	20.950	20.800	20.850	19.367	20,000
2022-07-20	20.850	21.200	20.850	20.850	19.367	26,145
2022-07-19	20.750	21.000	20.750	20.850	19.367	9,004
2022-07-18	20.650	20.800	20.600	20.750	19.274	20,001
2022-07-15	20.800	20.850	20.550	20.650	19.181	33,088
2022-07-14	20.500	21.050	20.500	20.800	19.320	15,000
2022-07-13	20.500	20.950	20.500	20.700	19.227	47,990
2022-07-12	20.700	20.700	20.400	20.400	18.949	62,002
2022-07-11	21.100	21.400	20.850	20.900	19.413	51,000
2022-07-08	21.700	21.700	21.050	21.100	19.599	18,000
2022-07-07	20.950	21.250	20.700	21.000	19.506	112,000
2022-07-06	21.450	21.500	20.950	20.950	19.459	123,000
2022-07-05	21.200	21.300	20.600	20.800	19.320	32,002
2022-07-04	21.100	21.100	20.500	20.850	19.367	29,000
2022-07-01	21.150	21.150	20.550	20.550	19.088	85,000
2022-06-30	21.900	21.900	21.250	21.250	19.738	43,000
2022-06-29	21.850	21.900	21.700	21.900	20.342	40,000
2022-06-28	21.800	21.850	21.750	21.750	20.203	22,000
2022-06-27	22.000	22.100	21.700	21.900	20.342	137,000
2022-06-24	21.500	22.400	21.500	21.700	20.156	157,090
2022-06-23	21.050	21.750	20.950	21.200	19.692	65,000
2022-06-22	21.500	21.500	20.750	21.050	19.552	138,020
2022-06-21	21.050	21.600	21.050	21.450	19.924	53,105
2022-06-20	22.100	22.100	21.000	21.000	19.506	123,010
2022-06-17	21.950	22.050	21.500	22.050	20.481	56,045
2022-06-16	22.250	22.250	21.950	21.950	20.388	87,500
2022-06-15	22.450	22.450	22.050	22.250	20.667	62,399
2022-06-14	21.900	22.200	21.850	22.050	20.481	93,000
2022-06-13	22.000	22.000	21.800	21.800	20.249	110,526
2022-06-10	21.950	22.300	21.950	22.300	20.713	58,099
2022-06-09	22.350	22.350	22.100	22.300	20.713	88,000
2022-06-08	22.500	22.500	22.300	22.400	20.806	124,135
2022-06-07	22.350	22.700	22.300	22.350	20.760	195,100
2022-06-06	22.550	22.750	22.400	22.550	20.946	158,211
2022-06-02	22.600	22.950	22.500	22.600	20.992	205,151
2022-06-01	22.700	23.050	22.450	22.600	20.992	289,682
2022-05-31	24.150	24.150	22.350	22.700	21.085	880,344
2022-05-30	24.850	24.850	24.000	24.150	22.432	158,000
2022-05-27	24.450	24.650	24.150	24.300	22.571	187,100
2022-05-26	24.200	25.200	24.050	24.250	22.525	415,507
2022-05-25	23.300	24.500	23.300	24.200	22.478	225,250
2022-05-24	23.950	24.100	23.250	23.500	21.828	236,050
2022-05-23	24.350	24.500	23.800	23.950	22.246	326,329
2022-05-20	23.700	24.350	23.000	24.000	22.292	496,622
2022-05-19	23.400	23.400	22.900	23.200	21.549	120,000
2022-05-18	24.000	24.400	23.400	23.600	21.921	381,344

← NewerPage 18 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.