EOI Holding (TPE:6288)
Taiwan · Delayed Price · Currency is TWD 19.20
0.00 (0.00%)
At close: Sep 2, 2025
EOI Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 19.30 | 19.45 | 18.95 | 19.20 | 19.20 | - | 339,436 |
| Sep 1, 2025 | 19.55 | 19.55 | 19.15 | 19.20 | 19.20 | -2.29% | 351,821 |
| Aug 29, 2025 | 20.00 | 20.15 | 19.50 | 19.65 | 19.65 | 0.77% | 657,096 |
| Aug 28, 2025 | 18.60 | 19.65 | 18.60 | 19.50 | 19.50 | 5.12% | 676,999 |
| Aug 27, 2025 | 18.60 | 18.75 | 18.10 | 18.55 | 18.55 | -1.33% | 1,162,278 |
| Aug 26, 2025 | 19.35 | 19.40 | 18.80 | 18.80 | 18.80 | -2.59% | 498,533 |
| Aug 25, 2025 | 19.50 | 19.70 | 19.30 | 19.30 | 19.30 | -1.28% | 491,613 |
| Aug 22, 2025 | 19.75 | 19.75 | 19.55 | 19.55 | 19.55 | -1.01% | 242,024 |
| Aug 21, 2025 | 19.85 | 20.05 | 19.75 | 19.75 | 19.75 | -0.25% | 267,912 |
| Aug 20, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | 289,008 |
| Aug 19, 2025 | 19.50 | 20.60 | 19.40 | 20.20 | 20.20 | 3.59% | 510,884 |
| Aug 18, 2025 | 20.05 | 20.05 | 19.45 | 19.50 | 19.50 | -2.74% | 695,091 |
| Aug 15, 2025 | 21.00 | 21.20 | 19.60 | 20.05 | 20.05 | -4.30% | 503,760 |
| Aug 4, 2025 | 20.40 | 20.95 | 19.90 | 20.95 | 20.95 | 1.95% | 874,364 |
| Aug 1, 2025 | 20.60 | 21.10 | 20.55 | 20.55 | 20.55 | -2.84% | 1,186,448 |
| Jul 31, 2025 | 23.15 | 23.20 | 21.15 | 21.15 | 21.15 | -7.64% | 1,677,395 |
| Jul 30, 2025 | 22.80 | 22.90 | 22.60 | 22.90 | 22.90 | 0.66% | 675,295 |
| Jul 29, 2025 | 23.15 | 23.15 | 22.55 | 22.75 | 22.75 | -0.22% | 835,458 |
| Jul 28, 2025 | 23.25 | 23.45 | 22.70 | 22.80 | 22.80 | -3.39% | 1,682,744 |
| Jul 25, 2025 | 22.15 | 23.75 | 22.10 | 23.60 | 23.60 | 5.12% | 4,497,209 |
| Jul 24, 2025 | 21.40 | 22.95 | 21.15 | 22.45 | 22.45 | 7.16% | 7,152,447 |
| Jul 23, 2025 | 19.50 | 20.95 | 19.50 | 20.95 | 20.95 | 9.97% | 3,981,043 |
| Jul 22, 2025 | 19.70 | 19.70 | 19.00 | 19.05 | 19.05 | -3.54% | 384,720 |
| Jul 21, 2025 | 19.75 | 20.00 | 19.70 | 19.75 | 19.75 | - | 127,364 |
| Jul 18, 2025 | 20.10 | 20.10 | 19.60 | 19.75 | 19.75 | -1.50% | 342,601 |
| Jul 17, 2025 | 19.80 | 20.25 | 19.60 | 20.05 | 20.05 | 2.82% | 450,958 |
| Jul 16, 2025 | 19.15 | 19.85 | 19.15 | 19.50 | 19.50 | 1.30% | 342,119 |
| Jul 15, 2025 | 19.10 | 19.40 | 19.10 | 19.25 | 19.25 | 0.79% | 230,487 |
| Jul 14, 2025 | 18.90 | 19.10 | 18.85 | 19.10 | 19.10 | 0.79% | 196,033 |
| Jul 11, 2025 | 18.50 | 19.15 | 18.50 | 18.95 | 18.95 | 1.88% | 198,352 |
| Jul 10, 2025 | 18.70 | 18.95 | 18.45 | 18.60 | 18.60 | -1.06% | 232,764 |
| Jul 9, 2025 | 18.50 | 18.85 | 18.40 | 18.80 | 18.80 | 0.80% | 175,037 |
| Jul 8, 2025 | 18.85 | 18.85 | 18.50 | 18.65 | 18.65 | -2.36% | 356,923 |
| Jul 7, 2025 | 19.55 | 19.55 | 19.10 | 19.10 | 19.10 | -2.05% | 171,173 |
| Jul 4, 2025 | 20.05 | 20.40 | 19.50 | 19.50 | 19.50 | -2.50% | 391,916 |
| Jul 3, 2025 | 19.70 | 20.05 | 19.70 | 20.00 | 20.00 | 2.56% | 303,232 |
| Jul 2, 2025 | 19.70 | 19.75 | 19.50 | 19.50 | 19.50 | -0.26% | 215,133 |
| Jul 1, 2025 | 19.55 | 19.80 | 19.45 | 19.55 | 19.55 | - | 173,783 |
| Jun 30, 2025 | 20.05 | 20.05 | 19.55 | 19.55 | 19.55 | -2.25% | 223,622 |
| Jun 27, 2025 | 20.10 | 20.10 | 19.85 | 20.00 | 20.00 | 1.01% | 242,342 |
| Jun 26, 2025 | 19.70 | 20.05 | 19.65 | 19.80 | 19.80 | -0.75% | 262,354 |
| Jun 25, 2025 | 19.80 | 19.95 | 19.65 | 19.95 | 19.65 | 0.76% | 192,558 |
| Jun 24, 2025 | 19.40 | 20.05 | 19.40 | 19.80 | 19.50 | 3.94% | 325,902 |
| Jun 23, 2025 | 19.30 | 19.30 | 18.50 | 19.05 | 18.76 | -2.31% | 343,865 |
| Jun 20, 2025 | 19.80 | 19.80 | 19.40 | 19.50 | 19.21 | -2.01% | 355,871 |
| Jun 19, 2025 | 20.20 | 20.20 | 19.75 | 19.90 | 19.60 | -1.24% | 416,501 |
| Jun 18, 2025 | 20.25 | 20.35 | 20.10 | 20.15 | 19.85 | 0.25% | 244,161 |
| Jun 17, 2025 | 20.20 | 20.35 | 19.90 | 20.10 | 19.80 | -0.74% | 352,413 |
| Jun 16, 2025 | 19.70 | 20.25 | 19.60 | 20.25 | 19.95 | 1.25% | 254,329 |
| Jun 13, 2025 | 20.70 | 20.70 | 20.00 | 20.00 | 19.70 | -4.08% | 356,222 |