EOI Holding (TPE:3717)
Taiwan · Delayed Price · Currency is TWD 19.40
-0.20 (-1.02%)
At close: Jan 21, 2026
EOI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 17.20 | 17.70 | 17.20 | 17.55 | 17.55 | 2.33% | 390,120 |
| Dec 11, 2025 | 16.95 | 17.40 | 16.90 | 17.15 | 17.15 | 1.48% | 396,914 |
| Dec 10, 2025 | 17.10 | 17.25 | 16.85 | 16.90 | 16.90 | -1.17% | 429,229 |
| Dec 9, 2025 | 17.15 | 17.20 | 17.05 | 17.10 | 17.10 | -0.87% | 162,427 |
| Dec 8, 2025 | 17.25 | 17.45 | 17.20 | 17.25 | 17.25 | - | 165,655 |
| Dec 5, 2025 | 17.50 | 17.80 | 17.15 | 17.25 | 17.25 | -1.43% | 269,042 |
| Dec 4, 2025 | 17.40 | 17.75 | 17.35 | 17.50 | 17.50 | 0.29% | 195,617 |
| Dec 3, 2025 | 17.05 | 17.45 | 17.05 | 17.45 | 17.45 | 2.35% | 248,468 |
| Dec 2, 2025 | 16.90 | 17.15 | 16.90 | 17.05 | 17.05 | 0.59% | 243,902 |
| Dec 1, 2025 | 17.20 | 17.30 | 16.95 | 16.95 | 16.95 | -1.74% | 295,017 |
| Nov 28, 2025 | 17.25 | 17.50 | 17.20 | 17.25 | 17.25 | -0.29% | 174,832 |
| Nov 27, 2025 | 17.05 | 17.40 | 17.05 | 17.30 | 17.30 | 2.06% | 261,389 |
| Nov 26, 2025 | 16.80 | 17.10 | 16.80 | 16.95 | 16.95 | 1.19% | 434,062 |
| Nov 25, 2025 | 17.10 | 17.25 | 16.60 | 16.75 | 16.75 | -1.18% | 498,636 |
| Nov 24, 2025 | 17.35 | 17.45 | 16.95 | 16.95 | 16.95 | -0.88% | 134,841 |
| Nov 21, 2025 | 17.30 | 17.35 | 17.00 | 17.10 | 17.10 | -1.44% | 190,676 |
| Nov 20, 2025 | 17.30 | 17.50 | 17.05 | 17.35 | 17.35 | 2.36% | 162,387 |
| Nov 19, 2025 | 17.25 | 17.45 | 16.95 | 16.95 | 16.95 | -1.74% | 251,503 |
| Nov 18, 2025 | 17.70 | 17.70 | 17.20 | 17.25 | 17.25 | -2.54% | 595,911 |
| Nov 17, 2025 | 18.15 | 18.20 | 17.60 | 17.70 | 17.70 | -2.48% | 573,602 |
| Nov 14, 2025 | 18.15 | 18.65 | 18.10 | 18.15 | 18.15 | -1.36% | 373,102 |
| Nov 13, 2025 | 18.35 | 18.50 | 18.20 | 18.40 | 18.40 | 0.27% | 222,321 |
| Nov 12, 2025 | 18.00 | 18.40 | 18.00 | 18.35 | 18.35 | 2.23% | 358,842 |
| Nov 11, 2025 | 18.25 | 18.35 | 17.95 | 17.95 | 17.95 | -0.83% | 425,641 |