Eastech Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24.350	24.550	23.800	24.000	22.292	233,000
2022-05-16	24.400	25.200	24.250	24.350	22.618	729,131
2022-05-13	24.200	24.800	23.850	24.000	22.292	672,757
2022-05-12	23.350	24.350	23.350	23.800	22.107	430,050
2022-05-11	24.200	24.950	23.500	23.950	22.246	1,266,676
2022-05-10	22.750	23.000	22.300	22.900	21.271	161,253
2022-05-09	23.550	23.900	22.700	22.700	21.085	821,545
2022-05-06	22.300	23.700	21.950	23.700	22.014	875,112
2022-05-05	21.650	21.750	21.500	21.550	20.017	54,009
2022-05-04	22.150	22.150	21.400	21.550	20.017	70,000
2022-05-03	21.300	21.950	21.300	21.600	20.063	91,352
2022-04-29	21.500	22.300	21.450	21.700	20.156	162,046
2022-04-28	21.150	21.550	21.000	21.450	19.924	85,000
2022-04-27	21.600	21.600	20.500	21.500	19.970	306,000
2022-04-26	21.950	22.050	21.600	21.750	20.203	118,323
2022-04-25	22.800	22.800	21.800	21.900	20.342	439,121
2022-04-22	22.900	24.000	22.800	23.150	21.503	232,002
2022-04-21	23.000	23.150	22.800	22.900	21.271	130,000
2022-04-20	23.300	23.300	22.650	22.900	21.271	346,255
2022-04-19	23.150	23.500	23.100	23.300	21.642	167,000
2022-04-18	23.600	23.600	23.000	23.100	21.456	156,234
2022-04-15	23.950	23.950	23.450	23.550	21.874	125,225
2022-04-14	24.000	24.100	23.700	24.000	22.292	206,000
2022-04-13	23.700	23.900	23.300	23.750	22.060	156,000
2022-04-12	23.600	23.750	23.150	23.600	21.921	289,140
2022-04-11	24.500	24.650	23.500	24.000	22.292	377,035
2022-04-08	23.550	25.000	23.300	24.400	22.664	1,079,002
2022-04-07	24.800	24.900	22.800	23.000	21.364	901,631
2022-04-06	24.500	25.250	24.150	24.700	22.943	260,254
2022-04-01	24.350	24.950	24.350	24.750	22.989	355,030
2022-03-31	25.200	25.400	24.900	24.900	23.128	390,054
2022-03-30	25.450	25.900	25.200	25.400	23.593	463,171
2022-03-29	24.950	26.000	24.950	25.450	23.639	682,065
2022-03-28	24.600	26.100	24.500	25.300	23.500	1,104,032
2022-03-25	24.400	26.750	24.300	24.950	23.175	3,110,137
2022-03-24	24.000	25.100	24.000	24.350	22.618	605,774
2022-03-23	26.000	26.300	24.700	24.800	23.036	1,846,303
2022-03-22	24.000	25.500	23.500	25.500	23.686	2,120,850
2022-03-21	23.650	23.800	23.200	23.800	21.549	271,257
2022-03-18	23.450	24.100	22.800	23.650	21.414	309,339
2022-03-17	23.800	23.800	23.100	23.150	20.961	171,118
2022-03-16	23.500	24.000	22.300	22.900	20.734	439,302
2022-03-15	24.900	24.900	23.400	23.400	21.187	536,033
2022-03-14	26.000	26.000	24.000	24.850	22.500	820,011
2022-03-11	25.250	25.700	24.250	25.150	22.772	909,504
2022-03-10	25.350	26.500	24.500	25.250	22.862	3,208,859
2022-03-09	22.850	24.600	22.850	24.600	22.274	2,129,552
2022-03-08	24.500	24.500	22.150	22.400	20.282	2,679,343
2022-03-07	23.500	24.500	22.700	24.500	22.183	3,127,480
2022-03-04	20.600	22.300	20.500	22.300	20.191	1,161,710
2022-03-03	20.450	20.450	20.150	20.300	18.380	160,000
2022-03-02	20.400	20.450	20.200	20.300	18.380	115,001
2022-03-01	20.600	20.700	20.200	20.300	18.380	236,000
2022-02-25	20.200	20.500	20.200	20.500	18.561	81,002
2022-02-24	20.400	20.550	20.200	20.550	18.607	88,000
2022-02-23	20.450	20.600	20.400	20.600	18.652	50,000
2022-02-22	20.600	20.650	20.350	20.450	18.516	65,001
2022-02-21	20.400	20.650	20.400	20.600	18.652	44,000
2022-02-18	20.400	20.550	20.400	20.500	18.561	93,043
2022-02-17	20.550	20.600	20.550	20.550	18.607	25,000

← NewerPage 19 of 21 · 1,215 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.