Eastech Holding Limited (TPE:5225)
Taiwan · Delayed Price · Currency is TWD 70.90
+0.70 (1.00%)
May 29, 2026, 1:30 PM CST
Eastech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 70.20 | 71.10 | 70.00 | 70.90 | 70.90 | 1.00% | 312,023 |
| May 28, 2026 | 70.60 | 71.10 | 69.70 | 70.20 | 70.20 | -0.57% | 369,257 |
| May 27, 2026 | 71.50 | 72.30 | 69.80 | 70.60 | 70.60 | -0.98% | 525,158 |
| May 26, 2026 | 70.90 | 71.40 | 70.20 | 71.30 | 71.30 | 1.13% | 214,490 |
| May 25, 2026 | 71.50 | 71.50 | 70.30 | 70.50 | 70.50 | -0.98% | 352,033 |
| May 22, 2026 | 71.10 | 71.50 | 70.50 | 71.20 | 71.20 | 0.14% | 234,782 |
| May 21, 2026 | 70.60 | 71.40 | 70.60 | 71.10 | 71.10 | 1.14% | 191,510 |
| May 20, 2026 | 70.00 | 70.80 | 69.90 | 70.30 | 70.30 | -0.28% | 118,920 |
| May 19, 2026 | 70.80 | 71.20 | 69.80 | 70.50 | 70.50 | -0.42% | 213,437 |
| May 18, 2026 | 70.00 | 71.30 | 69.40 | 70.80 | 70.80 | 0.71% | 279,571 |
| May 15, 2026 | 70.80 | 71.60 | 69.80 | 70.30 | 70.30 | -0.71% | 357,403 |
| May 14, 2026 | 71.80 | 71.80 | 70.80 | 70.80 | 70.80 | -0.98% | 223,860 |
| May 13, 2026 | 71.50 | 72.00 | 70.50 | 71.50 | 71.50 | -0.14% | 309,557 |
| May 12, 2026 | 73.70 | 73.90 | 71.40 | 71.60 | 71.60 | -2.45% | 658,169 |
| May 11, 2026 | 74.30 | 74.60 | 73.20 | 73.40 | 73.40 | -1.34% | 566,668 |
| May 8, 2026 | 76.30 | 76.40 | 74.10 | 74.40 | 74.40 | -3.25% | 634,930 |
| May 7, 2026 | 76.50 | 76.90 | 76.40 | 76.90 | 76.90 | - | 238,166 |
| May 6, 2026 | 77.90 | 78.00 | 76.90 | 76.90 | 76.90 | -1.03% | 248,859 |
| May 5, 2026 | 78.00 | 78.00 | 76.80 | 77.70 | 77.70 | -0.38% | 250,652 |
| May 4, 2026 | 76.80 | 78.50 | 76.40 | 78.00 | 78.00 | 1.83% | 353,307 |
| Apr 30, 2026 | 77.40 | 78.10 | 76.30 | 76.60 | 76.60 | -0.26% | 383,373 |
| Apr 29, 2026 | 75.40 | 77.40 | 75.40 | 76.80 | 76.80 | 2.40% | 326,770 |
| Apr 28, 2026 | 75.40 | 75.60 | 74.80 | 75.00 | 75.00 | -0.53% | 158,179 |
| Apr 27, 2026 | 75.60 | 75.60 | 74.10 | 75.40 | 75.40 | -0.40% | 375,870 |
| Apr 24, 2026 | 77.40 | 77.40 | 75.50 | 75.70 | 75.70 | -2.20% | 416,368 |
| Apr 23, 2026 | 78.40 | 79.10 | 76.60 | 77.40 | 77.40 | -0.90% | 507,826 |
| Apr 22, 2026 | 77.90 | 78.20 | 77.50 | 78.10 | 78.10 | 0.26% | 200,787 |
| Apr 21, 2026 | 76.70 | 77.90 | 76.60 | 77.90 | 77.90 | 1.17% | 391,571 |
| Apr 20, 2026 | 77.90 | 78.20 | 77.00 | 77.00 | 77.00 | -1.53% | 474,627 |
| Apr 17, 2026 | 78.40 | 78.70 | 77.70 | 78.20 | 78.20 | -0.38% | 276,883 |
| Apr 16, 2026 | 77.90 | 79.20 | 77.60 | 78.50 | 78.50 | 1.29% | 290,918 |
| Apr 15, 2026 | 77.90 | 78.40 | 77.20 | 77.50 | 77.50 | -0.26% | 324,861 |
| Apr 14, 2026 | 78.40 | 78.50 | 77.70 | 77.70 | 77.70 | -0.26% | 299,379 |
| Apr 13, 2026 | 78.90 | 78.90 | 77.70 | 77.90 | 77.90 | -1.39% | 293,838 |
| Apr 10, 2026 | 79.80 | 79.90 | 78.30 | 79.00 | 79.00 | -0.63% | 288,540 |
| Apr 9, 2026 | 80.50 | 80.50 | 79.20 | 79.50 | 79.50 | -0.75% | 208,030 |
| Apr 8, 2026 | 81.00 | 81.00 | 79.80 | 80.10 | 80.10 | 0.88% | 243,368 |
| Apr 7, 2026 | 79.90 | 80.50 | 79.10 | 79.40 | 79.40 | 2.19% | 274,187 |
| Apr 2, 2026 | 79.00 | 79.00 | 77.70 | 77.70 | 77.70 | -1.40% | 231,352 |
| Apr 1, 2026 | 80.00 | 80.00 | 78.80 | 78.80 | 78.80 | 0.38% | 228,537 |
| Mar 31, 2026 | 80.50 | 80.50 | 77.80 | 78.50 | 78.50 | -2.73% | 524,498 |
| Mar 30, 2026 | 81.50 | 81.80 | 80.60 | 80.70 | 80.70 | -2.77% | 321,504 |
| Mar 27, 2026 | 81.10 | 84.70 | 80.30 | 83.00 | 83.00 | 0.24% | 405,156 |
| Mar 26, 2026 | 91.70 | 91.70 | 90.00 | 90.00 | 82.80 | -0.88% | 911,277 |
| Mar 25, 2026 | 93.30 | 93.30 | 90.70 | 90.80 | 83.53 | 0.22% | 337,356 |
| Mar 24, 2026 | 92.00 | 92.20 | 90.50 | 90.60 | 83.35 | -1.52% | 262,990 |
| Mar 23, 2026 | 91.00 | 92.00 | 89.50 | 92.00 | 84.64 | - | 554,075 |
| Mar 20, 2026 | 92.30 | 93.70 | 91.50 | 92.00 | 84.64 | -0.33% | 306,884 |
| Mar 19, 2026 | 94.50 | 94.60 | 91.90 | 92.30 | 84.91 | -2.33% | 590,553 |
| Mar 18, 2026 | 95.00 | 95.00 | 94.20 | 94.50 | 86.94 | - | 306,589 |