Eastech Holding Limited (TPE:5225)
Taiwan · Delayed Price · Currency is TWD 70.70
0.00 (0.00%)
Jul 30, 2026, 1:30 PM CST
Eastech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 72.00 | 72.20 | 68.90 | 70.70 | 70.70 | -0.70% | 302,341 |
| Jul 28, 2026 | 72.70 | 72.80 | 71.00 | 71.20 | 71.20 | -2.20% | 177,327 |
| Jul 27, 2026 | 72.70 | 73.30 | 72.40 | 72.80 | 72.80 | 0.14% | 92,795 |
| Jul 24, 2026 | 72.60 | 73.00 | 72.00 | 72.70 | 72.70 | 0.14% | 119,274 |
| Jul 23, 2026 | 72.80 | 73.00 | 72.00 | 72.60 | 72.60 | -0.14% | 98,390 |
| Jul 22, 2026 | 72.40 | 73.20 | 72.40 | 72.70 | 72.70 | 0.69% | 92,872 |
| Jul 21, 2026 | 70.30 | 73.20 | 70.30 | 72.20 | 72.20 | 3.44% | 164,415 |
| Jul 20, 2026 | 70.00 | 70.60 | 68.90 | 69.80 | 69.80 | 0.43% | 209,143 |
| Jul 17, 2026 | 71.40 | 71.50 | 69.50 | 69.50 | 69.50 | -3.61% | 418,316 |
| Jul 16, 2026 | 72.20 | 72.80 | 71.80 | 72.10 | 72.10 | -0.83% | 68,964 |
| Jul 15, 2026 | 71.50 | 72.70 | 71.50 | 72.70 | 72.70 | 1.68% | 107,423 |
| Jul 14, 2026 | 73.20 | 73.20 | 70.30 | 71.50 | 71.50 | -1.52% | 344,718 |
| Jul 13, 2026 | 74.00 | 74.20 | 72.60 | 72.60 | 72.60 | -1.76% | 173,165 |
| Jul 9, 2026 | 74.60 | 74.60 | 73.60 | 73.90 | 73.90 | -1.47% | 182,212 |
| Jul 8, 2026 | 75.50 | 75.50 | 74.00 | 75.00 | 75.00 | -0.53% | 158,620 |
| Jul 7, 2026 | 76.80 | 77.40 | 72.50 | 75.40 | 75.40 | -1.57% | 357,514 |
| Jul 6, 2026 | 76.60 | 77.70 | 76.10 | 76.60 | 76.60 | 0.52% | 314,587 |
| Jul 3, 2026 | 75.00 | 77.90 | 75.00 | 76.20 | 76.20 | 3.25% | 588,810 |
| Jul 2, 2026 | 73.00 | 74.10 | 72.80 | 73.80 | 73.80 | 0.27% | 148,009 |
| Jul 1, 2026 | 72.50 | 74.40 | 71.90 | 73.60 | 73.60 | 2.36% | 397,062 |
| Jun 30, 2026 | 72.10 | 72.10 | 71.40 | 71.90 | 71.90 | 0.28% | 180,850 |
| Jun 29, 2026 | 71.60 | 72.80 | 71.20 | 71.70 | 71.70 | 0.14% | 125,912 |
| Jun 26, 2026 | 73.10 | 73.40 | 71.60 | 71.60 | 71.60 | -2.05% | 303,121 |
| Jun 25, 2026 | 73.30 | 74.80 | 73.10 | 73.10 | 73.10 | 0.41% | 220,991 |
| Jun 24, 2026 | 72.60 | 73.60 | 72.50 | 72.80 | 72.80 | -0.27% | 129,954 |
| Jun 23, 2026 | 73.90 | 74.00 | 72.80 | 73.00 | 73.00 | -1.22% | 209,502 |
| Jun 22, 2026 | 74.20 | 74.60 | 73.60 | 73.90 | 73.90 | -0.14% | 251,765 |
| Jun 18, 2026 | 73.40 | 74.40 | 73.30 | 74.00 | 74.00 | 0.95% | 204,030 |
| Jun 17, 2026 | 73.30 | 73.80 | 73.10 | 73.30 | 73.30 | -0.54% | 173,192 |
| Jun 16, 2026 | 74.00 | 74.00 | 72.80 | 73.70 | 73.70 | 0.41% | 205,851 |
| Jun 15, 2026 | 72.20 | 74.00 | 72.20 | 73.40 | 73.40 | 2.51% | 260,886 |
| Jun 12, 2026 | 72.20 | 73.20 | 71.60 | 71.60 | 71.60 | 0.42% | 230,145 |
| Jun 11, 2026 | 72.40 | 72.40 | 70.50 | 71.30 | 71.30 | -1.25% | 279,174 |
| Jun 10, 2026 | 72.00 | 73.50 | 71.60 | 72.20 | 72.20 | -0.28% | 450,193 |
| Jun 9, 2026 | 70.80 | 72.80 | 70.80 | 72.40 | 72.40 | 1.97% | 299,227 |
| Jun 8, 2026 | 69.00 | 71.70 | 69.00 | 71.00 | 71.00 | -5.21% | 497,124 |
| Jun 5, 2026 | 78.90 | 78.90 | 74.50 | 74.90 | 74.90 | -5.07% | 1,034,532 |
| Jun 4, 2026 | 78.60 | 80.90 | 77.30 | 78.90 | 78.90 | 0.38% | 2,010,626 |
| Jun 3, 2026 | 73.00 | 78.60 | 73.00 | 78.60 | 78.60 | 9.93% | 1,608,791 |
| Jun 2, 2026 | 71.70 | 71.70 | 70.80 | 71.50 | 71.50 | -0.14% | 307,177 |
| Jun 1, 2026 | 70.90 | 71.90 | 70.10 | 71.60 | 71.60 | 0.99% | 550,787 |
| 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 |