Eastech Holding Limited (TPE:5225)
Taiwan · Delayed Price · Currency is TWD 54.20
-0.90 (-1.63%)
Oct 22, 2026, 2:36 PM CST
Eastech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 55.30 | 55.30 | 54.00 | 54.20 | 54.20 | -1.63% | 176,233 |
| Oct 21, 2026 | 55.20 | 55.50 | 54.90 | 55.10 | 55.10 | 0.36% | 79,885 |
| Oct 20, 2026 | 55.20 | 56.10 | 54.90 | 54.90 | 54.90 | -0.90% | 296,223 |
| Oct 19, 2026 | 55.60 | 55.90 | 55.20 | 55.40 | 55.40 | -1.25% | 152,932 |
| Oct 16, 2026 | 55.00 | 56.40 | 55.00 | 56.10 | 56.10 | 2.00% | 241,799 |
| Oct 15, 2026 | 54.70 | 55.40 | 54.00 | 55.00 | 55.00 | 0.18% | 226,075 |
| Oct 14, 2026 | 54.70 | 55.00 | 54.50 | 54.90 | 54.90 | 0.92% | 67,821 |
| Oct 13, 2026 | 55.50 | 55.50 | 54.40 | 54.40 | 54.40 | -1.98% | 245,508 |
| Oct 12, 2026 | 56.10 | 56.50 | 55.40 | 55.50 | 55.50 | -1.07% | 201,515 |
| Oct 8, 2026 | 53.40 | 58.40 | 53.40 | 56.10 | 56.10 | 5.45% | 781,944 |
| Oct 7, 2026 | 52.90 | 53.80 | 52.80 | 53.20 | 53.20 | 0.76% | 252,452 |
| Oct 6, 2026 | 54.30 | 54.30 | 52.80 | 52.80 | 52.80 | -2.94% | 303,257 |
| Oct 5, 2026 | 55.30 | 55.30 | 54.00 | 54.40 | 54.40 | -1.98% | 253,263 |
| Oct 2, 2026 | 55.50 | 55.90 | 55.30 | 55.50 | 55.50 | - | 78,050 |
| Oct 1, 2026 | 55.10 | 55.60 | 55.10 | 55.50 | 55.50 | 0.18% | 64,304 |
| Sep 30, 2026 | 55.30 | 55.60 | 55.00 | 55.40 | 55.40 | 0.18% | 94,519 |
| Sep 29, 2026 | 56.10 | 56.20 | 55.00 | 55.30 | 55.30 | -1.60% | 116,342 |
| Sep 24, 2026 | 56.20 | 56.50 | 55.80 | 56.20 | 56.20 | - | 116,779 |
| Sep 23, 2026 | 55.90 | 56.30 | 55.60 | 56.20 | 56.20 | 0.54% | 148,449 |
| Sep 22, 2026 | 55.70 | 56.30 | 55.50 | 55.90 | 55.90 | 0.36% | 142,404 |
| Sep 21, 2026 | 55.00 | 55.90 | 54.90 | 55.70 | 55.70 | 1.09% | 177,660 |
| Sep 18, 2026 | 54.70 | 55.20 | 54.50 | 55.10 | 55.10 | 0.73% | 94,571 |
| Sep 17, 2026 | 54.20 | 54.70 | 53.90 | 54.70 | 54.70 | 0.74% | 80,681 |
| Sep 16, 2026 | 53.10 | 54.30 | 53.10 | 54.30 | 54.30 | 2.07% | 181,936 |
| Sep 15, 2026 | 53.10 | 53.80 | 53.10 | 53.20 | 53.20 | 0.19% | 152,923 |
| Sep 14, 2026 | 53.00 | 53.50 | 52.60 | 53.10 | 53.10 | 0.19% | 204,250 |
| Sep 11, 2026 | 53.00 | 53.30 | 52.80 | 53.00 | 53.00 | -1.30% | 288,538 |
| Sep 10, 2026 | 54.40 | 54.40 | 53.50 | 53.70 | 53.70 | -0.37% | 301,349 |
| Sep 9, 2026 | 54.70 | 54.70 | 53.70 | 53.90 | 53.90 | -1.46% | 357,785 |
| Sep 8, 2026 | 56.70 | 56.80 | 54.70 | 54.70 | 54.70 | -3.01% | 364,090 |
| Sep 7, 2026 | 57.30 | 57.40 | 55.90 | 56.40 | 56.40 | -1.74% | 591,260 |
| Sep 4, 2026 | 60.50 | 60.60 | 57.10 | 57.40 | 57.40 | -5.90% | 1,162,649 |
| Sep 3, 2026 | 61.00 | 61.70 | 60.60 | 61.00 | 61.00 | -0.16% | 179,001 |
| Sep 2, 2026 | 60.90 | 61.10 | 60.70 | 61.10 | 61.10 | 0.33% | 77,889 |
| Sep 1, 2026 | 60.40 | 61.40 | 60.40 | 60.90 | 60.90 | 0.83% | 122,830 |
| Aug 31, 2026 | 60.50 | 60.50 | 60.00 | 60.40 | 60.40 | -0.17% | 123,965 |
| Aug 28, 2026 | 61.60 | 61.60 | 60.10 | 60.50 | 60.50 | -2.10% | 266,168 |
| Aug 27, 2026 | 61.00 | 62.00 | 60.70 | 61.80 | 61.80 | 1.48% | 258,748 |
| Aug 26, 2026 | 59.60 | 61.00 | 59.60 | 60.90 | 60.90 | 2.35% | 286,530 |
| Aug 25, 2026 | 59.30 | 59.50 | 59.00 | 59.50 | 59.50 | -0.17% | 118,035 |
| Aug 24, 2026 | 59.60 | 59.90 | 59.00 | 59.60 | 59.60 | - | 193,359 |
| Aug 21, 2026 | 60.40 | 60.50 | 59.50 | 59.60 | 59.60 | -1.49% | 220,172 |
| Aug 20, 2026 | 60.00 | 60.80 | 60.00 | 60.50 | 60.50 | 1.51% | 203,791 |
| Aug 19, 2026 | 59.90 | 60.10 | 59.10 | 59.60 | 59.60 | -0.67% | 241,467 |
| Aug 18, 2026 | 60.80 | 60.90 | 59.80 | 60.00 | 60.00 | -1.32% | 341,396 |
| Aug 17, 2026 | 61.00 | 61.20 | 60.50 | 60.80 | 60.80 | -0.33% | 213,914 |
| Aug 14, 2026 | 61.90 | 61.90 | 60.90 | 61.00 | 61.00 | -1.61% | 448,533 |
| Aug 13, 2026 | 62.00 | 62.40 | 61.00 | 62.00 | 62.00 | - | 499,975 |
| Aug 12, 2026 | 63.00 | 63.00 | 61.20 | 62.00 | 62.00 | -1.59% | 708,909 |
| Aug 11, 2026 | 66.10 | 66.10 | 62.30 | 63.00 | 63.00 | -5.55% | 1,233,771 |