Eastech Holding Limited(TW:5225)
NT$42.90-0.80 (-1.83%)
TW:5225
Eastech Holding Limited historical prices
NT$42.90
At close:-0.80 (-1.83%)
Eastech Holding Limited (5225) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.70 | 43.70 | 42.70 | 42.90 | 42.90 | -1.83% | 267,471 | 1.17 |
| Nov 10, 2026 | 44.00 | 44.40 | 43.55 | 43.70 | 43.70 | -8.86% | 343,491 | 1.48 |
| Nov 09, 2026 | 44.20 | 45.00 | 43.30 | 43.95 | 43.95 | -8.34% | 864,348 | 3.77 |
| Nov 06, 2026 | 44.80 | 48.75 | 44.80 | 47.95 | 47.95 | -3.62% | 407,795 | 1.68 |
| Nov 05, 2026 | 51.10 | 51.20 | 49.60 | 49.75 | 49.75 | -1.49% | 205,361 | 0.77 |
| Nov 04, 2026 | 51.50 | 51.80 | 49.55 | 50.50 | 50.50 | -1.94% | 264,888 | 0.99 |
| Nov 03, 2026 | 53.00 | 53.00 | 51.30 | 51.50 | 51.50 | -3.20% | 307,038 | 1.16 |
| Nov 02, 2026 | 52.50 | 53.40 | 52.50 | 53.20 | 53.20 | +0.76% | 98,394 | 0.36 |
| Oct 30, 2026 | 53.90 | 53.90 | 52.50 | 52.80 | 52.80 | -2.22% | 256,820 | 0.93 |
| Oct 29, 2026 | 54.50 | 54.50 | 53.90 | 54.00 | 54.00 | -0.55% | 75,176 | 0.27 |
| Oct 28, 2026 | 54.00 | 54.50 | 53.90 | 54.30 | 54.30 | +1.50% | 92,388 | 0.33 |
| Oct 27, 2026 | 54.20 | 54.20 | 52.90 | 53.50 | 53.50 | -1.29% | 215,441 | 0.76 |
| Oct 26, 2026 | 54.20 | 55.30 | 54.00 | 54.20 | 54.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.20 | 55.30 | 54.00 | 54.20 | 54.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 55.30 | 55.30 | 54.00 | 54.20 | 54.20 | -1.63% | 176,233 | 0.61 |
| Oct 21, 2026 | 55.20 | 55.50 | 54.90 | 55.10 | 55.10 | +0.36% | 79,885 | 0.28 |
| Oct 20, 2026 | 55.20 | 56.10 | 54.90 | 54.90 | 54.90 | -0.90% | 296,223 | 1.04 |
| Oct 19, 2026 | 55.60 | 55.90 | 55.20 | 55.40 | 55.40 | -1.25% | 152,932 | 0.54 |
| Oct 16, 2026 | 55.00 | 56.40 | 55.00 | 56.10 | 56.10 | +2.00% | 241,799 | 0.85 |
| Oct 15, 2026 | 54.70 | 55.40 | 54.00 | 55.00 | 55.00 | +0.18% | 226,075 | 0.80 |
| Oct 14, 2026 | 54.70 | 55.00 | 54.50 | 54.90 | 54.90 | +0.92% | 67,821 | 0.23 |
| Oct 13, 2026 | 55.50 | 55.50 | 54.40 | 54.40 | 54.40 | -1.98% | 245,508 | 0.86 |
| Oct 12, 2026 | 56.10 | 56.50 | 55.40 | 55.50 | 55.50 | -1.07% | 201,515 | 0.71 |
| Oct 09, 2026 | 56.10 | 58.40 | 53.40 | 56.10 | 56.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 53.40 | 58.40 | 53.40 | 56.10 | 56.10 | +5.45% | 781,944 | 2.79 |
| Oct 07, 2026 | 52.90 | 53.80 | 52.80 | 53.20 | 53.20 | +0.76% | 252,452 | 0.91 |
| Oct 06, 2026 | 54.30 | 54.30 | 52.80 | 52.80 | 52.80 | -2.94% | 303,257 | 1.10 |
| Oct 05, 2026 | 55.30 | 55.30 | 54.00 | 54.40 | 54.40 | -1.98% | 253,263 | 0.93 |
| Oct 02, 2026 | 55.50 | 55.90 | 55.30 | 55.50 | 55.50 | 0.00% | 78,050 | 0.28 |
| Oct 01, 2026 | 55.10 | 55.60 | 55.10 | 55.50 | 55.50 | +0.18% | 64,304 | 0.23 |
| Sep 30, 2026 | 55.30 | 55.60 | 55.00 | 55.40 | 55.40 | +0.18% | 94,519 | 0.33 |
| Sep 29, 2026 | 56.10 | 56.20 | 55.00 | 55.30 | 55.30 | -1.60% | 116,342 | 0.40 |
| Sep 28, 2026 | 56.20 | 56.50 | 55.80 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 56.20 | 56.50 | 55.80 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 56.20 | 56.50 | 55.80 | 56.20 | 56.20 | 0.00% | 116,779 | 0.39 |
| Sep 23, 2026 | 55.90 | 56.30 | 55.60 | 56.20 | 56.20 | +0.54% | 148,449 | 0.49 |
| Sep 22, 2026 | 55.70 | 56.30 | 55.50 | 55.90 | 55.90 | +0.36% | 142,404 | 0.47 |
| Sep 21, 2026 | 55.00 | 55.90 | 54.90 | 55.70 | 55.70 | +1.09% | 177,660 | 0.59 |
| Sep 18, 2026 | 54.70 | 55.20 | 54.50 | 55.10 | 55.10 | +0.73% | 94,571 | 0.31 |
| Sep 17, 2026 | 54.20 | 54.70 | 53.90 | 54.70 | 54.70 | +0.74% | 80,681 | 0.26 |
| Sep 16, 2026 | 53.10 | 54.30 | 53.10 | 54.30 | 54.30 | +2.07% | 181,936 | 0.60 |
| Sep 15, 2026 | 53.10 | 53.80 | 53.10 | 53.20 | 53.20 | +0.19% | 152,923 | 0.50 |
| Sep 14, 2026 | 53.00 | 53.50 | 52.60 | 53.10 | 53.10 | +0.19% | 204,250 | 0.67 |
| Sep 11, 2026 | 53.00 | 53.30 | 52.80 | 53.00 | 53.00 | -1.30% | 288,538 | 0.95 |
| Sep 10, 2026 | 54.40 | 54.40 | 53.50 | 53.70 | 53.70 | -0.37% | 301,349 | 1.00 |
| Sep 09, 2026 | 54.70 | 54.70 | 53.70 | 53.90 | 53.90 | -1.46% | 357,785 | 1.19 |
| Sep 08, 2026 | 56.70 | 56.80 | 54.70 | 54.70 | 54.70 | -3.01% | 364,090 | 1.22 |
| Sep 07, 2026 | 57.30 | 57.40 | 55.90 | 56.40 | 56.40 | -1.74% | 591,260 | 1.99 |
| Sep 04, 2026 | 60.50 | 60.60 | 57.10 | 57.40 | 57.40 | -5.90% | 1,162,649 | 4.11 |
| Sep 03, 2026 | 61.00 | 61.70 | 60.60 | 61.00 | 61.00 | -0.16% | 179,001 | 0.62 |
