EISO Enterprise Co., Ltd. (TPEX:5291)
Taiwan · Delayed Price · Currency is TWD 55.90
-3.30 (-5.57%)
Jun 26, 2026, 1:30 PM CST
EISO Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 58.60 | 59.00 | 55.40 | 55.90 | 55.90 | -5.57% | 465,866 |
| Jun 25, 2026 | 61.00 | 61.60 | 59.00 | 59.20 | 59.20 | -2.47% | 296,455 |
| Jun 24, 2026 | 62.00 | 62.90 | 60.40 | 60.70 | 60.70 | -2.61% | 487,091 |
| Jun 23, 2026 | 65.00 | 65.10 | 62.00 | 62.70 | 62.33 | -2.94% | 418,031 |
| Jun 22, 2026 | 66.00 | 66.10 | 63.50 | 64.60 | 64.21 | -1.07% | 513,099 |
| Jun 18, 2026 | 66.00 | 66.00 | 64.90 | 65.30 | 64.91 | 1.40% | 311,869 |
| Jun 17, 2026 | 64.20 | 66.40 | 64.20 | 64.40 | 64.02 | 1.10% | 250,612 |
| Jun 16, 2026 | 67.80 | 68.00 | 63.50 | 63.70 | 63.32 | -5.49% | 528,307 |
| Jun 15, 2026 | 65.80 | 69.20 | 65.40 | 67.40 | 67.00 | 3.69% | 806,624 |
| Jun 12, 2026 | 66.00 | 67.70 | 64.30 | 65.00 | 64.61 | 1.25% | 513,815 |
| Jun 11, 2026 | 65.00 | 69.00 | 63.60 | 64.20 | 63.82 | -2.43% | 712,484 |
| Jun 10, 2026 | 67.20 | 69.70 | 65.80 | 65.80 | 65.41 | -4.50% | 629,972 |
| Jun 9, 2026 | 66.00 | 70.60 | 66.00 | 68.90 | 68.49 | 4.87% | 549,979 |
| Jun 8, 2026 | 61.10 | 66.50 | 61.10 | 65.70 | 65.31 | -3.10% | 707,297 |
| Jun 5, 2026 | 67.80 | 69.90 | 65.60 | 67.80 | 67.40 | - | 715,853 |
| Jun 4, 2026 | 68.50 | 69.00 | 66.70 | 67.80 | 67.40 | -1.02% | 422,235 |
| Jun 3, 2026 | 69.20 | 70.80 | 68.30 | 68.50 | 68.09 | - | 632,480 |
| Jun 2, 2026 | 72.60 | 72.60 | 67.80 | 68.50 | 68.09 | -4.20% | 1,055,761 |
| Jun 1, 2026 | 71.80 | 72.90 | 70.60 | 71.50 | 71.07 | -0.42% | 716,920 |
| May 29, 2026 | 72.90 | 73.60 | 71.00 | 71.80 | 71.37 | 1.13% | 817,234 |
| May 28, 2026 | 76.20 | 77.60 | 68.00 | 71.00 | 70.58 | -3.53% | 2,514,367 |
| May 27, 2026 | 75.50 | 75.70 | 72.50 | 73.60 | 73.16 | -1.47% | 1,017,861 |
| May 26, 2026 | 77.00 | 77.50 | 73.90 | 74.70 | 74.25 | -2.23% | 1,316,883 |
| May 25, 2026 | 78.50 | 81.30 | 76.40 | 76.40 | 75.94 | -0.65% | 3,873,245 |
| May 22, 2026 | 80.00 | 80.50 | 76.70 | 76.90 | 76.44 | -2.41% | 4,338,404 |
| May 21, 2026 | 72.40 | 78.80 | 72.20 | 78.80 | 78.33 | 9.90% | 3,628,913 |
| May 20, 2026 | 76.80 | 79.20 | 70.40 | 71.70 | 71.27 | -6.27% | 4,523,415 |
| May 19, 2026 | 74.50 | 77.30 | 73.50 | 76.50 | 76.04 | 4.37% | 6,325,882 |
| May 18, 2026 | 66.70 | 73.30 | 64.60 | 73.30 | 72.86 | 9.90% | 1,534,808 |
| May 15, 2026 | 68.60 | 69.10 | 66.00 | 66.70 | 66.30 | -1.62% | 864,578 |
| May 14, 2026 | 67.90 | 70.30 | 67.80 | 67.80 | 67.40 | -0.59% | 846,732 |
| May 13, 2026 | 70.80 | 70.80 | 67.50 | 68.20 | 67.79 | -3.54% | 880,646 |
| May 12, 2026 | 69.20 | 73.10 | 69.20 | 70.70 | 70.28 | -1.12% | 1,921,452 |
| May 11, 2026 | 75.00 | 77.40 | 71.20 | 71.50 | 71.07 | 1.56% | 9,083,760 |
| May 8, 2026 | 67.70 | 70.40 | 67.50 | 70.40 | 69.98 | 10.00% | 6,069,538 |
| May 7, 2026 | 65.10 | 66.60 | 63.70 | 64.00 | 63.62 | -1.54% | 664,389 |
| May 6, 2026 | 69.50 | 69.50 | 63.80 | 65.00 | 64.61 | -5.80% | 1,419,599 |
| May 5, 2026 | 66.90 | 70.90 | 66.80 | 69.00 | 68.59 | 0.44% | 3,692,879 |
| May 4, 2026 | 67.00 | 68.70 | 62.70 | 68.70 | 68.29 | 9.92% | 2,532,888 |
| Apr 30, 2026 | 57.90 | 62.50 | 57.50 | 62.50 | 62.13 | 9.84% | 1,097,051 |
| Apr 29, 2026 | 58.40 | 58.70 | 56.70 | 56.90 | 56.56 | -4.21% | 415,868 |
| Apr 28, 2026 | 60.20 | 60.20 | 57.70 | 59.40 | 59.05 | 1.19% | 598,941 |
| Apr 27, 2026 | 58.80 | 59.60 | 55.20 | 58.70 | 58.35 | 1.73% | 950,046 |
| Apr 24, 2026 | 61.40 | 61.50 | 55.90 | 57.70 | 57.36 | -5.87% | 1,217,677 |
| Apr 23, 2026 | 67.80 | 68.70 | 61.20 | 61.30 | 60.93 | -9.85% | 1,779,144 |
| Apr 22, 2026 | 69.00 | 69.50 | 67.90 | 68.00 | 67.59 | 0.15% | 685,761 |
| Apr 21, 2026 | 68.30 | 70.00 | 67.50 | 67.90 | 67.49 | 0.59% | 1,166,764 |
| Apr 20, 2026 | 69.90 | 71.00 | 67.10 | 67.50 | 67.10 | -3.98% | 1,457,280 |
| Apr 17, 2026 | 73.50 | 74.50 | 70.30 | 70.30 | 69.88 | -2.63% | 1,589,341 |
| Apr 16, 2026 | 73.80 | 74.30 | 71.50 | 72.20 | 71.77 | -3.09% | 1,407,117 |