EOI Holding (TPE:3717)
Taiwan · Delayed Price · Currency is TWD 18.00
+0.05 (0.28%)
At close: Mar 6, 2026
EOI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.00 | 18.50 | 17.85 | 18.00 | 18.00 | 0.28% | 1,888,468 |
| Mar 5, 2026 | 16.90 | 17.95 | 16.90 | 17.95 | 17.95 | 9.79% | 1,508,342 |
| Mar 4, 2026 | 17.00 | 17.00 | 16.25 | 16.35 | 16.35 | -4.11% | 845,331 |
| Mar 3, 2026 | 17.45 | 17.55 | 17.00 | 17.05 | 17.05 | -2.29% | 369,365 |
| Mar 2, 2026 | 17.70 | 17.70 | 17.00 | 17.45 | 17.45 | -0.57% | 413,398 |
| Feb 26, 2026 | 17.55 | 17.70 | 17.40 | 17.55 | 17.55 | - | 404,068 |
| Feb 25, 2026 | 17.70 | 17.75 | 17.40 | 17.55 | 17.55 | -0.28% | 388,242 |
| Feb 24, 2026 | 17.80 | 17.95 | 17.60 | 17.60 | 17.60 | 0.28% | 361,843 |
| Feb 23, 2026 | 17.30 | 17.90 | 17.15 | 17.55 | 17.55 | 1.45% | 597,245 |
| Feb 11, 2026 | 17.60 | 17.75 | 17.20 | 17.30 | 17.30 | -1.70% | 366,463 |
| Feb 10, 2026 | 17.55 | 17.80 | 17.50 | 17.60 | 17.60 | 0.86% | 358,149 |
| Feb 9, 2026 | 17.60 | 17.75 | 17.35 | 17.45 | 17.45 | 1.45% | 294,212 |
| Feb 6, 2026 | 17.55 | 17.55 | 17.10 | 17.20 | 17.20 | -1.99% | 453,709 |
| Feb 5, 2026 | 17.25 | 17.65 | 17.25 | 17.55 | 17.55 | 2.33% | 385,057 |
| Feb 4, 2026 | 17.00 | 17.35 | 16.95 | 17.15 | 17.15 | 0.88% | 313,256 |
| Feb 3, 2026 | 17.20 | 17.60 | 17.00 | 17.00 | 17.00 | -0.29% | 569,452 |
| Feb 2, 2026 | 17.40 | 17.55 | 17.05 | 17.05 | 17.05 | -2.85% | 575,473 |
| Jan 30, 2026 | 18.10 | 18.10 | 17.55 | 17.55 | 17.55 | -3.04% | 663,865 |
| Jan 29, 2026 | 18.35 | 18.35 | 17.95 | 18.10 | 18.10 | -1.36% | 541,563 |
| Jan 28, 2026 | 18.30 | 18.65 | 18.20 | 18.35 | 18.35 | 0.27% | 617,549 |
| Jan 27, 2026 | 18.85 | 18.85 | 18.20 | 18.30 | 18.30 | -2.92% | 998,060 |
| Jan 26, 2026 | 19.20 | 19.20 | 18.65 | 18.85 | 18.85 | -0.79% | 881,952 |
| Jan 23, 2026 | 19.30 | 19.40 | 19.00 | 19.00 | 19.00 | -1.55% | 874,887 |
| Jan 22, 2026 | 19.65 | 19.80 | 19.15 | 19.30 | 19.30 | -0.52% | 1,193,993 |
| Jan 21, 2026 | 19.50 | 19.80 | 19.15 | 19.40 | 19.40 | -1.02% | 1,799,401 |
| Jan 20, 2026 | 19.65 | 20.10 | 19.20 | 19.60 | 19.60 | -0.76% | 1,485,097 |
| Jan 19, 2026 | 20.00 | 20.20 | 19.05 | 19.75 | 19.75 | 1.02% | 4,166,624 |
| Jan 16, 2026 | 17.90 | 19.55 | 17.75 | 19.55 | 19.55 | 9.83% | 3,671,853 |
| Jan 15, 2026 | 18.10 | 18.20 | 17.55 | 17.80 | 17.80 | -1.39% | 992,025 |
| Jan 14, 2026 | 16.80 | 18.30 | 16.80 | 18.05 | 18.05 | 7.76% | 2,615,668 |
| Jan 13, 2026 | 17.10 | 17.10 | 16.70 | 16.75 | 16.75 | -2.05% | 648,371 |
| Jan 12, 2026 | 17.20 | 17.50 | 17.05 | 17.10 | 17.10 | -0.29% | 617,897 |
| Jan 9, 2026 | 17.00 | 17.25 | 16.85 | 17.15 | 17.15 | - | 473,738 |
| Jan 8, 2026 | 17.20 | 18.00 | 16.90 | 17.15 | 17.15 | -0.29% | 1,982,103 |
| Jan 7, 2026 | 16.50 | 17.30 | 16.50 | 17.20 | 17.20 | 3.61% | 701,787 |
| Jan 6, 2026 | 16.45 | 16.60 | 16.10 | 16.60 | 16.60 | 2.47% | 438,965 |
| Jan 5, 2026 | 16.80 | 16.80 | 16.10 | 16.20 | 16.20 | -3.86% | 1,187,213 |
| Jan 2, 2026 | 16.70 | 16.95 | 16.70 | 16.85 | 16.85 | 0.90% | 218,521 |
| Dec 31, 2025 | 17.00 | 17.35 | 16.65 | 16.70 | 16.70 | -1.18% | 552,548 |
| Dec 30, 2025 | 17.05 | 17.05 | 16.75 | 16.90 | 16.90 | -1.46% | 551,984 |
| Dec 29, 2025 | 17.30 | 17.30 | 17.00 | 17.15 | 17.15 | -0.58% | 252,330 |
| Dec 26, 2025 | 16.85 | 17.30 | 16.80 | 17.25 | 17.25 | 2.37% | 505,436 |
| Dec 24, 2025 | 17.00 | 17.05 | 16.85 | 16.85 | 16.85 | -0.59% | 268,808 |
| Dec 23, 2025 | 17.10 | 17.20 | 16.90 | 16.95 | 16.95 | -0.59% | 341,060 |
| Dec 22, 2025 | 17.00 | 17.20 | 17.00 | 17.05 | 17.05 | 0.59% | 227,690 |
| Dec 19, 2025 | 16.95 | 17.10 | 16.85 | 16.95 | 16.95 | 0.30% | 205,272 |
| Dec 18, 2025 | 16.95 | 17.05 | 16.85 | 16.90 | 16.90 | -1.17% | 291,272 |
| Dec 17, 2025 | 17.35 | 17.40 | 17.05 | 17.10 | 17.10 | -1.16% | 159,691 |
| Dec 16, 2025 | 17.50 | 17.50 | 17.15 | 17.30 | 17.30 | -1.42% | 253,410 |
| Dec 15, 2025 | 17.50 | 17.80 | 17.35 | 17.55 | 17.55 | - | 186,499 |