EISO Enterprise Co., Ltd. (TPEX:5291)
Taiwan · Delayed Price · Currency is TWD 57.30
-0.20 (-0.35%)
Sep 24, 2026, 1:30 PM CST
EISO Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 57.30 | 57.80 | 56.70 | 57.30 | 57.30 | -0.35% | 357,193 |
| Sep 23, 2026 | 58.20 | 58.60 | 57.50 | 57.50 | 57.50 | -1.20% | 198,216 |
| Sep 22, 2026 | 59.90 | 59.90 | 58.10 | 58.20 | 58.20 | -0.34% | 191,658 |
| Sep 21, 2026 | 58.20 | 59.00 | 57.80 | 58.40 | 58.40 | 0.17% | 255,749 |
| Sep 18, 2026 | 58.90 | 59.30 | 58.30 | 58.30 | 58.30 | 0.17% | 241,916 |
| Sep 17, 2026 | 58.40 | 60.60 | 58.00 | 58.20 | 58.20 | - | 556,564 |
| Sep 16, 2026 | 57.30 | 58.30 | 57.10 | 58.20 | 58.20 | 2.65% | 216,990 |
| Sep 15, 2026 | 57.30 | 59.70 | 56.50 | 56.70 | 56.70 | -1.39% | 463,187 |
| Sep 14, 2026 | 57.20 | 58.80 | 57.20 | 57.50 | 57.50 | -3.36% | 442,192 |
| Sep 11, 2026 | 59.70 | 60.10 | 58.60 | 59.50 | 59.50 | -1.00% | 476,329 |
| Sep 10, 2026 | 62.00 | 62.00 | 60.00 | 60.10 | 60.10 | -2.91% | 666,873 |
| Sep 9, 2026 | 63.00 | 63.20 | 60.30 | 61.90 | 61.90 | -6.64% | 1,717,389 |
| Sep 8, 2026 | 68.10 | 69.40 | 66.30 | 66.30 | 66.30 | -2.64% | 558,237 |
| Sep 7, 2026 | 67.00 | 69.50 | 65.40 | 68.10 | 68.10 | 1.64% | 872,362 |
| Sep 4, 2026 | 70.20 | 71.50 | 66.00 | 67.00 | 67.00 | -2.47% | 1,574,354 |
| Sep 3, 2026 | 71.00 | 72.20 | 68.00 | 68.70 | 68.70 | -2.83% | 1,435,948 |
| Sep 2, 2026 | 71.40 | 73.20 | 70.20 | 70.70 | 70.70 | -2.35% | 1,725,328 |
| Sep 1, 2026 | 69.60 | 73.20 | 68.70 | 72.40 | 72.40 | 4.17% | 2,687,697 |
| Aug 31, 2026 | 67.70 | 71.80 | 66.50 | 69.50 | 69.50 | 1.46% | 2,651,867 |
| Aug 28, 2026 | 67.00 | 72.00 | 66.00 | 68.50 | 68.50 | 3.16% | 5,725,871 |
| Aug 27, 2026 | 61.70 | 66.90 | 61.70 | 66.40 | 66.40 | 9.03% | 3,895,603 |
| Aug 26, 2026 | 58.50 | 61.70 | 58.50 | 60.90 | 60.90 | 4.28% | 1,247,408 |
| Aug 25, 2026 | 56.70 | 58.70 | 56.10 | 58.40 | 58.40 | 4.10% | 777,389 |
| Aug 24, 2026 | 57.20 | 57.20 | 55.50 | 56.10 | 56.10 | -1.92% | 446,873 |
| Aug 21, 2026 | 57.80 | 58.20 | 56.80 | 57.20 | 57.20 | 0.18% | 297,685 |
| Aug 20, 2026 | 56.30 | 58.80 | 55.70 | 57.10 | 57.10 | 3.82% | 792,631 |
| Aug 19, 2026 | 54.00 | 57.50 | 54.00 | 55.00 | 55.00 | -1.61% | 604,467 |
| Aug 18, 2026 | 59.20 | 60.80 | 55.60 | 55.90 | 55.90 | 1.08% | 2,236,794 |
| Aug 17, 2026 | 56.80 | 56.80 | 55.20 | 55.30 | 55.30 | -1.07% | 192,674 |
| Aug 14, 2026 | 56.90 | 57.90 | 55.80 | 55.90 | 55.90 | - | 555,264 |
| Aug 13, 2026 | 57.50 | 58.10 | 55.60 | 55.90 | 55.90 | -1.76% | 459,720 |
| Aug 12, 2026 | 57.30 | 58.00 | 56.00 | 56.90 | 56.90 | 0.53% | 495,581 |
| Aug 11, 2026 | 56.20 | 57.00 | 55.20 | 56.60 | 56.60 | 0.71% | 378,860 |
| Aug 10, 2026 | 57.20 | 57.70 | 55.20 | 56.20 | 56.20 | 0.18% | 1,899,693 |
| Aug 7, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 10.00% | 639,484 |
| Aug 6, 2026 | 50.00 | 51.80 | 48.20 | 51.00 | 51.00 | 2.93% | 188,136 |
| Aug 5, 2026 | 49.00 | 50.20 | 48.90 | 49.55 | 49.55 | 3.34% | 215,862 |
| Aug 4, 2026 | 46.65 | 48.80 | 46.65 | 47.95 | 47.95 | 2.79% | 143,289 |
| Aug 3, 2026 | 44.20 | 47.80 | 44.20 | 46.65 | 46.65 | 2.19% | 166,434 |
| Jul 31, 2026 | 45.80 | 45.80 | 43.80 | 45.65 | 45.65 | 7.03% | 260,600 |
| Jul 30, 2026 | 44.60 | 46.45 | 41.50 | 42.65 | 42.65 | -7.48% | 365,428 |
| Jul 29, 2026 | 48.95 | 49.85 | 44.10 | 46.10 | 46.10 | -5.73% | 780,053 |
| Jul 28, 2026 | 51.40 | 51.40 | 48.50 | 48.90 | 48.90 | -4.49% | 721,523 |
| Jul 27, 2026 | 53.40 | 53.40 | 49.95 | 51.20 | 51.20 | -4.30% | 513,518 |
| Jul 24, 2026 | 55.10 | 55.80 | 53.50 | 53.50 | 53.50 | -2.90% | 445,801 |
| Jul 23, 2026 | 56.50 | 56.60 | 53.90 | 55.10 | 55.10 | -0.72% | 736,121 |
| Jul 22, 2026 | 53.90 | 57.00 | 52.90 | 55.50 | 55.50 | 2.97% | 1,823,043 |
| Jul 21, 2026 | 49.35 | 53.90 | 48.30 | 53.90 | 53.90 | 9.33% | 682,654 |
| Jul 20, 2026 | 51.70 | 51.70 | 46.40 | 49.30 | 49.30 | -2.95% | 591,279 |
| Jul 17, 2026 | 54.90 | 55.40 | 50.00 | 50.80 | 50.80 | -7.13% | 1,170,268 |