Eastech Holding Limited (TPE:5225)
Taiwan · Delayed Price · Currency is TWD 109.50
+1.50 (1.39%)
Sep 18, 2025, 1:30 PM CST
Eastech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 109.00 | 109.50 | 108.00 | 109.50 | 109.50 | 1.39% | 230,627 |
| Sep 17, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.37% | 325,047 |
| Sep 16, 2025 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 208,971 |
| Sep 15, 2025 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -1.36% | 609,921 |
| Sep 12, 2025 | 111.50 | 111.50 | 109.00 | 110.50 | 110.50 | 0.45% | 650,203 |
| Sep 11, 2025 | 113.50 | 113.50 | 110.00 | 110.00 | 110.00 | -3.08% | 855,232 |
| Sep 10, 2025 | 115.00 | 115.00 | 112.50 | 113.50 | 113.50 | -1.30% | 966,749 |
| Sep 9, 2025 | 117.50 | 117.50 | 114.00 | 115.00 | 115.00 | -1.29% | 1,076,277 |
| Sep 8, 2025 | 115.00 | 118.00 | 115.00 | 116.50 | 116.50 | 2.19% | 1,648,333 |
| Sep 5, 2025 | 114.50 | 119.00 | 113.50 | 114.00 | 114.00 | 4.11% | 3,415,243 |
| Sep 4, 2025 | 112.50 | 112.50 | 109.00 | 109.50 | 109.50 | -1.35% | 476,140 |
| Sep 3, 2025 | 108.50 | 111.00 | 108.50 | 111.00 | 111.00 | 2.30% | 621,780 |
| Sep 2, 2025 | 109.00 | 109.00 | 107.00 | 108.50 | 108.50 | - | 426,667 |
| Sep 1, 2025 | 112.00 | 112.00 | 108.00 | 108.50 | 108.50 | -3.13% | 729,042 |
| Aug 29, 2025 | 112.00 | 113.50 | 110.50 | 112.00 | 112.00 | - | 1,187,017 |
| Aug 28, 2025 | 108.50 | 112.00 | 108.00 | 112.00 | 112.00 | 3.70% | 1,251,437 |
| Aug 27, 2025 | 109.00 | 110.00 | 107.50 | 108.00 | 108.00 | - | 739,870 |
| Aug 26, 2025 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | -0.46% | 490,797 |
| Aug 25, 2025 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | 1.40% | 493,588 |
| Aug 22, 2025 | 109.50 | 109.50 | 105.00 | 107.00 | 107.00 | -2.28% | 959,095 |
| Aug 21, 2025 | 110.00 | 111.00 | 108.00 | 109.50 | 109.50 | 0.46% | 717,645 |
| Aug 20, 2025 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 0.93% | 1,061,000 |
| Aug 19, 2025 | 116.00 | 116.00 | 107.50 | 108.00 | 108.00 | -7.30% | 3,363,485 |
| Aug 18, 2025 | 114.00 | 116.50 | 114.00 | 116.50 | 116.50 | 3.56% | 1,577,978 |
| Aug 15, 2025 | 117.00 | 118.50 | 112.00 | 112.50 | 112.50 | 0.45% | 2,612,586 |
| Aug 14, 2025 | 112.50 | 113.50 | 108.50 | 112.00 | 112.00 | - | 1,384,895 |
| Aug 13, 2025 | 117.00 | 117.50 | 112.00 | 112.00 | 112.00 | -0.88% | 2,487,893 |
| Aug 12, 2025 | 114.00 | 117.50 | 111.00 | 113.00 | 113.00 | 3.20% | 4,627,444 |
| Aug 11, 2025 | 101.00 | 109.50 | 101.00 | 109.50 | 109.50 | 9.72% | 4,066,261 |
| Aug 8, 2025 | 98.00 | 99.80 | 97.60 | 99.80 | 99.80 | 1.84% | 659,620 |
| Aug 7, 2025 | 96.70 | 99.00 | 94.80 | 98.00 | 98.00 | 1.45% | 1,049,288 |
| Aug 6, 2025 | 95.80 | 97.50 | 95.50 | 96.60 | 96.60 | 1.90% | 770,063 |
| Aug 5, 2025 | 95.20 | 95.90 | 94.60 | 94.80 | 94.80 | 0.32% | 514,382 |
| Aug 4, 2025 | 93.90 | 95.20 | 93.30 | 94.50 | 94.50 | -0.11% | 415,776 |
| Aug 1, 2025 | 89.50 | 94.90 | 89.30 | 94.60 | 94.60 | 3.96% | 1,337,111 |
| Jul 31, 2025 | 91.40 | 92.80 | 89.80 | 91.00 | 91.00 | - | 845,761 |
| Jul 30, 2025 | 88.00 | 91.10 | 87.20 | 91.00 | 91.00 | 4.00% | 844,739 |
| Jul 29, 2025 | 88.50 | 88.50 | 86.40 | 87.50 | 87.50 | -0.34% | 172,369 |
| Jul 28, 2025 | 86.90 | 88.50 | 86.50 | 87.80 | 87.80 | 1.86% | 162,782 |
| Jul 25, 2025 | 86.40 | 87.00 | 86.00 | 86.20 | 86.20 | -0.69% | 209,844 |
| Jul 24, 2025 | 87.60 | 88.40 | 86.50 | 86.80 | 86.80 | -0.80% | 148,592 |
| Jul 23, 2025 | 86.00 | 88.10 | 86.00 | 87.50 | 87.50 | 2.10% | 293,860 |
| Jul 22, 2025 | 88.20 | 88.20 | 85.60 | 85.70 | 85.70 | -2.61% | 399,474 |
| Jul 21, 2025 | 87.90 | 88.60 | 86.60 | 88.00 | 88.00 | 0.34% | 333,601 |
| Jul 18, 2025 | 89.50 | 89.50 | 87.50 | 87.70 | 87.70 | -1.13% | 338,978 |
| Jul 17, 2025 | 87.90 | 89.50 | 87.90 | 88.70 | 88.70 | 1.03% | 334,727 |
| Jul 16, 2025 | 88.50 | 89.00 | 87.80 | 87.80 | 87.80 | -0.57% | 297,951 |
| Jul 15, 2025 | 88.40 | 89.00 | 88.30 | 88.30 | 88.30 | 0.11% | 164,715 |
| Jul 14, 2025 | 89.90 | 90.20 | 88.20 | 88.20 | 88.20 | -1.89% | 388,626 |
| Jul 11, 2025 | 89.50 | 91.00 | 89.10 | 89.90 | 89.90 | 0.90% | 874,831 |