Eastech Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	106.00	106.00	104.00	104.50	104.50	-1.42%	407,514
Jan 20, 2026	106.50	107.50	106.00	106.00	106.00	-0.47%	200,555
Jan 19, 2026	107.50	108.50	106.50	106.50	106.50	-0.93%	294,970
Jan 16, 2026	108.00	108.00	107.00	107.50	107.50	-	250,030
Jan 15, 2026	108.00	108.00	106.50	107.50	107.50	-	314,255
Jan 14, 2026	104.50	108.50	103.50	107.50	107.50	3.86%	951,523
Jan 13, 2026	101.50	104.50	101.00	103.50	103.50	2.48%	780,181
Jan 12, 2026	101.00	102.00	100.50	101.00	101.00	0.50%	254,444
Jan 9, 2026	100.00	101.50	99.20	100.50	100.50	0.60%	319,794
Jan 8, 2026	99.50	100.00	99.50	99.90	99.90	0.50%	147,586
Jan 7, 2026	99.50	100.00	98.60	99.40	99.40	-0.60%	290,974
Jan 6, 2026	100.00	100.50	99.50	100.00	100.00	0.60%	173,557
Jan 5, 2026	100.50	101.00	99.30	99.40	99.40	-0.60%	247,225
Jan 2, 2026	99.90	101.00	99.90	100.00	100.00	0.20%	287,667
Dec 31, 2025	99.50	100.50	99.50	99.80	99.80	0.30%	100,710
Dec 30, 2025	100.00	100.00	99.30	99.50	99.50	-0.50%	143,763
Dec 29, 2025	98.50	101.00	98.50	100.00	100.00	-	247,653
Dec 26, 2025	101.50	101.50	100.00	100.00	100.00	-1.48%	128,681
Dec 24, 2025	101.00	102.50	101.00	101.50	101.50	-0.49%	215,030
Dec 23, 2025	101.50	103.50	101.50	102.00	102.00	0.49%	250,474
Dec 22, 2025	102.00	103.00	101.50	101.50	101.50	-	424,538
Dec 19, 2025	99.20	101.50	99.20	101.50	101.50	3.05%	465,499
Dec 18, 2025	98.90	99.00	97.80	98.50	98.50	0.10%	175,119
Dec 17, 2025	98.50	99.40	98.30	98.40	98.40	0.51%	149,088
Dec 16, 2025	99.00	99.00	97.50	97.90	97.90	-1.21%	423,088
Dec 15, 2025	99.40	100.00	98.80	99.10	99.10	-0.60%	332,156
Dec 12, 2025	100.00	100.50	99.50	99.70	99.70	-0.30%	187,887
Dec 11, 2025	100.00	100.50	99.40	100.00	100.00	0.40%	338,681
Dec 10, 2025	98.20	101.00	98.20	99.60	99.60	0.10%	478,018
Dec 9, 2025	100.50	100.50	99.10	99.50	99.50	-1.00%	541,582
Dec 8, 2025	100.50	101.50	99.00	100.50	100.50	-2.43%	897,755
Dec 5, 2025	105.50	105.50	102.50	103.00	103.00	-2.37%	478,910
Dec 4, 2025	105.50	106.50	105.50	105.50	105.50	-0.47%	157,637
Dec 3, 2025	107.00	107.50	104.00	106.00	106.00	-0.93%	551,227
Dec 2, 2025	107.50	109.00	107.00	107.00	107.00	-0.47%	226,336
Dec 1, 2025	108.50	109.00	107.50	107.50	107.50	-0.92%	233,857
Nov 28, 2025	109.50	109.50	108.00	108.50	108.50	-0.46%	397,312
Nov 27, 2025	108.50	110.00	107.50	109.00	109.00	1.40%	649,676
Nov 26, 2025	105.00	109.00	104.50	107.50	107.50	3.37%	880,484
Nov 25, 2025	103.00	105.00	102.50	104.00	104.00	1.96%	398,549
Nov 24, 2025	102.00	103.00	101.50	102.00	102.00	0.49%	126,067
Nov 21, 2025	102.50	104.00	101.00	101.50	101.50	-1.46%	416,750
Nov 20, 2025	101.50	103.50	101.50	103.00	103.00	2.49%	397,210
Nov 19, 2025	100.00	101.00	99.60	100.50	100.50	0.60%	206,010
Nov 18, 2025	101.00	101.50	99.50	99.90	99.90	-1.09%	404,293
Nov 17, 2025	102.00	103.00	101.00	101.00	101.00	0.50%	435,187
Nov 14, 2025	101.50	102.50	100.50	100.50	100.50	-1.95%	529,890
Nov 13, 2025	105.00	105.50	102.50	102.50	102.50	-2.38%	681,893
Nov 12, 2025	103.00	105.50	102.50	105.00	105.00	2.94%	868,180
Nov 11, 2025	102.50	103.00	101.00	102.00	102.00	1.49%	529,208