Eastech Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.500	20.750	20.500	20.550	18.607	47,005
2022-02-15	20.750	20.750	20.500	20.500	18.561	44,005
2022-02-14	20.600	20.750	20.550	20.750	18.788	40,000
2022-02-11	20.850	21.000	20.700	20.700	18.743	22,000
2022-02-10	20.800	21.000	20.700	21.000	19.014	22,008
2022-02-09	20.750	20.900	20.600	20.900	18.924	30,000
2022-02-08	20.950	21.000	20.600	20.750	18.788	73,000
2022-02-07	19.800	20.800	19.800	20.600	18.652	45,011
2022-01-26	20.350	20.400	20.300	20.350	18.426	80,000
2022-01-25	20.200	20.600	20.200	20.350	18.426	49,000
2022-01-24	20.650	20.800	20.150	20.450	18.516	65,689
2022-01-21	20.900	20.950	20.850	20.850	18.878	44,000
2022-01-20	20.900	21.250	20.900	21.150	19.150	19,000
2022-01-19	21.300	21.300	20.900	20.900	18.924	24,000
2022-01-18	20.900	21.400	20.700	21.400	19.376	25,000
2022-01-17	20.900	21.150	20.800	21.000	19.014	12,000
2022-01-14	21.050	21.050	20.900	21.050	19.059	42,100
2022-01-13	21.250	21.350	21.150	21.350	19.331	22,000
2022-01-12	21.550	21.550	21.300	21.350	19.331	60,000
2022-01-11	21.350	21.600	21.350	21.550	19.512	43,000
2022-01-10	21.550	21.550	21.300	21.500	19.467	73,000
2022-01-07	21.500	21.650	21.350	21.500	19.467	71,000
2022-01-06	21.600	21.600	21.400	21.500	19.467	24,000
2022-01-05	21.550	21.750	21.550	21.600	19.557	57,360
2022-01-04	21.600	21.750	21.500	21.700	19.648	138,000
2022-01-03	21.450	21.750	21.450	21.700	19.648	74,000
2021-12-30	21.450	21.500	21.300	21.400	19.376	145,001
2021-12-29	21.500	21.600	21.300	21.500	19.467	73,000
2021-12-28	21.600	21.600	21.250	21.350	19.331	56,000
2021-12-27	21.550	21.550	21.300	21.300	19.286	61,001
2021-12-24	21.800	21.950	21.250	21.600	19.557	112,000
2021-12-23	21.200	21.350	20.900	21.250	19.241	67,000
2021-12-22	22.250	22.250	21.200	21.200	19.195	190,000
2021-12-21	21.050	21.500	20.750	21.250	19.241	81,000
2021-12-20	22.400	22.400	21.250	21.250	19.241	140,360
2021-12-17	22.700	22.950	21.850	21.850	19.784	242,000
2021-12-16	22.900	22.900	22.350	22.700	20.553	132,773
2021-12-15	22.400	22.850	22.400	22.500	20.372	184,293
2021-12-14	22.650	23.000	21.900	22.400	20.282	232,000
2021-12-13	21.850	22.650	21.850	22.650	20.508	283,046
2021-12-10	21.950	21.950	21.550	21.850	19.784	126,000
2021-12-09	21.300	21.900	21.300	21.600	19.557	99,400
2021-12-08	21.400	21.400	21.150	21.250	19.241	37,000
2021-12-07	21.450	21.450	20.800	21.150	19.150	76,001
2021-12-06	21.100	21.400	20.850	21.050	19.059	148,048
2021-12-03	21.600	21.950	21.600	21.800	19.739	56,274
2021-12-02	21.500	21.900	21.500	21.600	19.557	111,000
2021-12-01	21.300	21.650	21.300	21.500	19.467	41,094
2021-11-30	21.300	21.950	21.300	21.350	19.331	72,048
2021-11-29	20.700	21.850	20.500	21.100	19.105	193,000
2021-11-26	21.000	21.000	20.600	20.700	18.743	117,001
2021-11-25	20.900	21.100	20.900	20.950	18.969	85,000
2021-11-24	20.850	20.900	20.700	20.900	18.924	27,000
2021-11-23	20.650	20.750	20.500	20.700	18.743	120,001
2021-11-22	21.000	21.000	20.600	20.600	18.652	98,000
2021-11-19	21.150	21.150	20.850	21.000	19.014	59,000
2021-11-18	20.800	21.250	20.600	21.150	19.150	155,000
2021-11-17	20.650	21.000	20.600	20.600	18.652	71,000
2021-11-16	20.850	20.900	20.700	20.750	18.788	58,000
2021-11-15	21.300	21.300	20.700	20.950	18.969	147,000

← NewerPage 20 of 21 · 1,222 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.