EISO Enterprise Co., Ltd. (TPEX:5291)
Taiwan · Delayed Price · Currency is TWD 68.70
-2.00 (-2.83%)
Sep 3, 2026, 1:30 PM CST
EISO Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 71.00 | 72.20 | 70.00 | 70.00 | 70.00 | -0.99% | 949,874 |
| 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 |
| Jul 16, 2026 | 58.30 | 58.30 | 53.40 | 54.70 | 54.70 | 3.21% | 2,287,027 |
| Jul 15, 2026 | 54.00 | 54.30 | 53.00 | 53.00 | 53.00 | -1.12% | 250,599 |
| Jul 14, 2026 | 54.00 | 54.40 | 50.90 | 53.60 | 53.60 | -0.74% | 451,264 |
| Jul 13, 2026 | 57.20 | 57.30 | 53.50 | 54.00 | 54.00 | -5.43% | 257,846 |
| Jul 9, 2026 | 56.40 | 57.60 | 55.90 | 57.10 | 57.10 | 2.15% | 205,687 |
| Jul 8, 2026 | 55.00 | 56.30 | 54.30 | 55.90 | 55.90 | 1.64% | 308,489 |
| Jul 7, 2026 | 59.20 | 59.40 | 54.40 | 55.00 | 55.00 | -6.62% | 639,000 |
| Jul 6, 2026 | 60.80 | 62.10 | 58.90 | 58.90 | 58.90 | -2.16% | 528,576 |
| Jul 3, 2026 | 59.60 | 60.90 | 58.70 | 60.20 | 60.20 | -0.50% | 397,152 |
| Jul 2, 2026 | 58.60 | 61.60 | 58.20 | 60.50 | 60.50 | 3.24% | 373,119 |
| Jul 1, 2026 | 61.50 | 62.30 | 58.40 | 58.60 | 58.60 | -1.35% | 942,528 |
| Jun 30, 2026 | 56.40 | 59.40 | 55.40 | 59.40 | 59.40 | 10.00% | 212,740 |
| Jun 29, 2026 | 55.90 | 56.00 | 53.30 | 54.00 | 54.00 | -3.40% | 802,821 |
| 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 |