Eminent Luggage Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 15.300 | 15.300 | 15.100 | 15.150 | 15.150 | 162,000 |
| 2024-05-07 | 15.650 | 15.800 | 15.250 | 15.350 | 15.350 | 129,000 |
| 2024-05-06 | 15.900 | 15.900 | 15.400 | 15.450 | 15.450 | 208,000 |
| 2024-05-03 | 16.300 | 16.300 | 15.750 | 15.900 | 15.900 | 184,000 |
| 2024-05-02 | 15.600 | 16.150 | 15.600 | 16.100 | 16.100 | 186,000 |
| 2024-04-30 | 15.850 | 15.850 | 15.650 | 15.750 | 15.750 | 163,000 |
| 2024-04-29 | 15.600 | 15.850 | 15.600 | 15.650 | 15.650 | 105,000 |
| 2024-04-26 | 15.250 | 15.600 | 15.250 | 15.600 | 15.600 | 138,000 |
| 2024-04-25 | 15.750 | 15.750 | 15.300 | 15.400 | 15.400 | 134,000 |
| 2024-04-24 | 15.300 | 15.550 | 15.150 | 15.500 | 15.500 | 170,000 |
| 2024-04-23 | 15.150 | 15.300 | 14.800 | 15.250 | 15.250 | 388,000 |
| 2024-04-22 | 15.400 | 15.400 | 15.100 | 15.100 | 15.100 | 181,000 |
| 2024-04-19 | 15.900 | 15.900 | 14.950 | 15.350 | 15.350 | 444,000 |
| 2024-04-18 | 15.500 | 16.150 | 15.400 | 15.950 | 15.950 | 267,000 |
| 2024-04-17 | 15.400 | 15.750 | 15.400 | 15.500 | 15.500 | 164,000 |
| 2024-04-16 | 16.000 | 16.000 | 15.300 | 15.350 | 15.350 | 445,000 |
| 2024-04-15 | 15.950 | 16.350 | 15.800 | 15.950 | 15.950 | 360,000 |
| 2024-04-12 | 16.450 | 16.450 | 15.800 | 15.950 | 15.950 | 478,000 |
| 2024-04-11 | 16.700 | 16.800 | 16.200 | 16.350 | 16.350 | 563,000 |
| 2024-04-10 | 16.950 | 17.150 | 16.850 | 16.900 | 16.900 | 179,000 |
| 2024-04-09 | 17.000 | 17.000 | 16.850 | 16.950 | 16.950 | 179,000 |
| 2024-04-08 | 17.350 | 17.350 | 16.800 | 17.100 | 17.100 | 197,000 |
| 2024-04-03 | 17.300 | 17.300 | 16.700 | 16.800 | 16.800 | 414,000 |
| 2024-04-02 | 17.500 | 17.700 | 17.250 | 17.300 | 17.300 | 275,000 |
| 2024-04-01 | 17.000 | 17.500 | 16.850 | 17.250 | 17.250 | 545,000 |
| 2024-03-29 | 16.900 | 16.900 | 16.500 | 16.500 | 16.500 | 374,000 |
| 2024-03-28 | 17.150 | 17.150 | 16.750 | 16.800 | 16.800 | 314,000 |
| 2024-03-27 | 17.100 | 17.100 | 16.950 | 17.000 | 17.000 | 192,000 |
| 2024-03-26 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2024-03-25 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2024-03-22 | 17.450 | 17.450 | 16.850 | 17.100 | 17.100 | 630,000 |
| 2024-03-21 | 17.500 | 17.700 | 17.400 | 17.500 | 17.500 | 527,000 |
| 2024-03-20 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 0 |
| 2024-03-19 | 17.550 | 17.950 | 17.550 | 17.550 | 17.550 | 552,000 |
| 2024-03-18 | 18.750 | 18.750 | 17.300 | 17.500 | 17.500 | 1,902,000 |
| 2024-03-15 | 19.850 | 19.850 | 19.200 | 19.200 | 19.200 | 2,364,000 |
| 2024-03-14 | 21.100 | 21.600 | 20.800 | 21.300 | 21.300 | 688,000 |
| 2024-03-13 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
| 2024-03-12 | 20.650 | 22.150 | 20.650 | 21.350 | 21.350 | 1,559,000 |
| 2024-03-11 | 20.300 | 20.550 | 20.200 | 20.300 | 20.300 | 328,000 |
| 2024-03-08 | 21.050 | 21.050 | 20.100 | 20.100 | 20.100 | 913,000 |
| 2024-03-07 | 21.700 | 22.000 | 20.850 | 21.000 | 21.000 | 2,400,000 |
| 2024-03-06 | 20.100 | 22.050 | 20.000 | 21.550 | 21.550 | 3,876,000 |
| 2024-03-05 | 20.000 | 20.200 | 19.950 | 20.050 | 20.050 | 341,000 |
| 2024-03-04 | 20.150 | 20.150 | 19.900 | 20.000 | 20.000 | 235,000 |
| 2024-03-01 | 20.100 | 20.150 | 19.850 | 20.050 | 20.050 | 401,000 |
| 2024-02-29 | 20.200 | 20.200 | 19.900 | 20.050 | 20.050 | 148,000 |
| 2024-02-27 | 20.350 | 20.400 | 19.800 | 19.900 | 19.900 | 283,000 |
| 2024-02-26 | 19.900 | 20.450 | 19.900 | 20.250 | 20.250 | 287,000 |
| 2024-02-23 | 20.150 | 20.200 | 19.900 | 19.900 | 19.900 | 359,000 |
| 2024-02-22 | 20.500 | 20.500 | 20.000 | 20.100 | 20.100 | 320,000 |
| 2024-02-21 | 19.950 | 20.500 | 19.900 | 20.300 | 20.300 | 547,000 |
| 2024-02-20 | 20.150 | 20.150 | 19.800 | 19.950 | 19.950 | 382,000 |
| 2024-02-19 | 20.200 | 20.450 | 20.000 | 20.000 | 20.000 | 286,000 |
| 2024-02-16 | 19.700 | 20.150 | 19.600 | 19.950 | 19.950 | 546,000 |
| 2024-02-15 | 20.100 | 20.300 | 19.600 | 19.600 | 19.600 | 394,000 |
| 2024-02-05 | 20.200 | 20.300 | 20.000 | 20.000 | 20.000 | 265,000 |
| 2024-02-02 | 20.450 | 20.500 | 20.150 | 20.150 | 20.150 | 210,000 |
| 2024-02-01 | 20.250 | 20.800 | 20.100 | 20.450 | 20.450 | 230,000 |
| 2024-01-31 | 20.600 | 20.600 | 20.200 | 20.200 | 20.200 | 192,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.