EISO Enterprise Co., Ltd. (TPEX:5291)
Taiwan · Delayed Price · Currency is TWD 53.90
+4.60 (9.33%)
Jul 21, 2026, 1:30 PM CST
EISO Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |