EISO Enterprise Co., Ltd. (TPEX:5291)
Taiwan · Delayed Price · Currency is TWD 45.10
-5.00 (-9.98%)
Nov 6, 2026, 1:30 PM CST
EISO Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45.10 | 46.50 | 45.10 | 45.10 | 45.10 | -9.98% | 807,767 |
| Nov 5, 2026 | 53.80 | 53.80 | 49.85 | 50.10 | 50.10 | 2.35% | 1,496,553 |
| Nov 4, 2026 | 49.25 | 50.30 | 46.90 | 48.95 | 48.95 | -0.51% | 261,302 |
| Nov 3, 2026 | 52.00 | 52.20 | 49.10 | 49.20 | 49.20 | -7.17% | 348,880 |
| Nov 2, 2026 | 53.60 | 53.90 | 52.10 | 53.00 | 53.00 | -0.56% | 123,901 |
| Oct 30, 2026 | 54.10 | 54.20 | 52.40 | 53.30 | 53.30 | -5.83% | 208,634 |
| Oct 29, 2026 | 58.00 | 58.10 | 56.10 | 56.60 | 56.60 | -2.08% | 98,125 |
| Oct 28, 2026 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | 2.48% | 67,879 |
| Oct 27, 2026 | 60.50 | 60.50 | 56.00 | 56.40 | 56.40 | -3.75% | 238,180 |
| Oct 22, 2026 | 60.20 | 60.30 | 58.20 | 58.60 | 58.60 | -1.18% | 473,182 |
| Oct 21, 2026 | 61.00 | 61.50 | 59.00 | 59.30 | 59.30 | 0.68% | 188,368 |
| Oct 20, 2026 | 59.10 | 60.50 | 58.80 | 58.90 | 58.90 | -1.51% | 128,180 |
| Oct 19, 2026 | 60.00 | 60.40 | 57.50 | 59.80 | 59.80 | - | 177,194 |
| Oct 16, 2026 | 58.50 | 61.50 | 58.40 | 59.80 | 59.80 | 4.00% | 239,936 |
| Oct 15, 2026 | 60.30 | 60.30 | 57.20 | 57.50 | 57.50 | -5.43% | 525,101 |
| Oct 14, 2026 | 60.20 | 60.80 | 59.10 | 60.80 | 60.80 | 2.53% | 165,254 |
| Oct 13, 2026 | 61.60 | 61.60 | 58.70 | 59.30 | 59.30 | -4.20% | 376,303 |
| Oct 12, 2026 | 62.70 | 64.20 | 61.60 | 61.90 | 61.90 | -0.48% | 333,729 |
| Oct 8, 2026 | 64.50 | 65.90 | 62.10 | 62.20 | 62.20 | -3.27% | 435,426 |
| Oct 7, 2026 | 64.40 | 64.80 | 63.50 | 64.30 | 64.30 | 0.31% | 466,381 |
| Oct 6, 2026 | 65.50 | 67.50 | 63.60 | 64.10 | 64.10 | -0.62% | 751,662 |
| Oct 5, 2026 | 62.50 | 65.90 | 62.10 | 64.50 | 64.50 | 4.03% | 815,442 |
| Oct 2, 2026 | 61.60 | 62.30 | 61.30 | 62.00 | 62.00 | 1.47% | 269,386 |
| Oct 1, 2026 | 62.50 | 62.50 | 61.10 | 61.10 | 61.10 | -0.81% | 325,124 |
| Sep 30, 2026 | 59.90 | 62.50 | 59.80 | 61.60 | 61.60 | 4.76% | 671,629 |
| Sep 29, 2026 | 57.70 | 59.20 | 57.70 | 58.80 | 58.80 | 2.62% | 213,024 |
| 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 |