Eastech Holding Limited (TPE:5225)
Taiwan · Delayed Price · Currency is TWD 54.70
-1.70 (-3.01%)
Sep 8, 2026, 1:30 PM CST
Eastech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 56.70 | 56.80 | 54.70 | 54.70 | 54.70 | -3.01% | 364,072 |
| 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% | 122,827 |
| 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 |
| Aug 10, 2026 | 66.70 | 67.60 | 66.70 | 66.70 | 66.70 | -9.99% | 1,811,681 |
| Aug 7, 2026 | 75.00 | 75.30 | 73.30 | 74.10 | 74.10 | -1.07% | 278,814 |
| Aug 6, 2026 | 75.50 | 75.50 | 74.50 | 74.90 | 74.90 | -0.79% | 157,788 |
| Aug 5, 2026 | 76.10 | 79.40 | 75.10 | 75.50 | 75.50 | 2.58% | 722,639 |
| Aug 4, 2026 | 73.70 | 74.10 | 72.40 | 73.60 | 73.60 | -0.94% | 330,064 |
| Aug 3, 2026 | 72.00 | 74.30 | 72.00 | 74.30 | 74.30 | 2.48% | 258,207 |
| Jul 31, 2026 | 71.20 | 72.60 | 71.20 | 72.50 | 72.50 | 2.55% | 198,553 |
| Jul 30, 2026 | 70.70 | 71.10 | 69.50 | 70.70 | 70.70 | - | 279,818 |
| Jul 29, 2026 | 72.00 | 72.20 | 68.90 | 70.70 | 70.70 | -0.70% | 305,341 |
| 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% | 419,616 |
| 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 |