EISO Enterprise Co., Ltd.(TW:5291)
NT$50.30+1.70 (+3.50%)
TW:5291
EISO Enterprise Co., Ltd. historical prices
NT$50.30
At close:+1.70 (+3.50%)
EISO Enterprise Co., Ltd. (5291) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.60 | 51.20 | 48.40 | 50.30 | 50.30 | +3.50% | 322,151 | 0.45 |
| Nov 10, 2026 | 47.00 | 49.35 | 47.00 | 48.60 | 48.60 | +7.76% | 264,034 | 0.37 |
| Nov 09, 2026 | 45.20 | 47.60 | 45.15 | 46.80 | 46.80 | +3.77% | 534,223 | 0.74 |
| Nov 06, 2026 | 45.10 | 46.50 | 45.10 | 45.10 | 45.10 | -9.98% | 807,767 | 1.14 |
| Nov 05, 2026 | 53.80 | 53.80 | 49.85 | 50.10 | 50.10 | +2.35% | 1,496,553 | 2.09 |
| Nov 04, 2026 | 49.25 | 50.30 | 46.90 | 48.95 | 48.95 | -0.51% | 261,302 | 0.36 |
| Nov 03, 2026 | 52.00 | 52.20 | 49.10 | 49.20 | 49.20 | -7.17% | 348,880 | 0.48 |
| Nov 02, 2026 | 53.60 | 53.90 | 52.10 | 53.00 | 53.00 | -0.56% | 123,901 | 0.17 |
| Oct 30, 2026 | 54.10 | 54.20 | 52.40 | 53.30 | 53.30 | -5.83% | 208,634 | 0.29 |
| Oct 29, 2026 | 58.00 | 58.10 | 56.10 | 56.60 | 56.60 | -2.08% | 98,125 | 0.14 |
| Oct 28, 2026 | 57.00 | 57.80 | 57.00 | 57.80 | 57.80 | +2.48% | 67,879 | 0.09 |
| Oct 27, 2026 | 60.50 | 60.50 | 56.00 | 56.40 | 56.40 | -3.75% | 238,180 | 0.33 |
| Oct 26, 2026 | 58.60 | 60.30 | 58.20 | 58.60 | 58.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 58.60 | 60.30 | 58.20 | 58.60 | 58.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 60.20 | 60.30 | 58.20 | 58.60 | 58.60 | -1.18% | 473,182 | 0.63 |
| Oct 21, 2026 | 61.00 | 61.50 | 59.00 | 59.30 | 59.30 | +0.68% | 188,368 | 0.25 |
| Oct 20, 2026 | 59.10 | 60.50 | 58.80 | 58.90 | 58.90 | -1.51% | 128,179 | 0.17 |
| Oct 19, 2026 | 60.00 | 60.40 | 57.50 | 59.80 | 59.80 | 0.00% | 177,194 | 0.22 |
| Oct 16, 2026 | 58.50 | 61.50 | 58.40 | 59.80 | 59.80 | +4.00% | 239,936 | 0.30 |
| Oct 15, 2026 | 60.30 | 60.30 | 57.20 | 57.50 | 57.50 | -5.43% | 525,101 | 0.66 |
| Oct 14, 2026 | 60.20 | 60.80 | 59.10 | 60.80 | 60.80 | +2.53% | 165,254 | 0.20 |
| Oct 13, 2026 | 61.60 | 61.60 | 58.70 | 59.30 | 59.30 | -4.20% | 376,303 | 0.44 |
| Oct 12, 2026 | 62.70 | 64.20 | 61.60 | 61.90 | 61.90 | -0.48% | 333,729 | 0.40 |
| Oct 09, 2026 | 62.20 | 65.90 | 62.10 | 62.20 | 62.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 64.50 | 65.90 | 62.10 | 62.20 | 62.20 | -3.27% | 435,426 | 0.51 |
| Oct 07, 2026 | 64.40 | 64.80 | 63.50 | 64.30 | 64.30 | +0.31% | 466,381 | 0.55 |
| Oct 06, 2026 | 65.50 | 67.50 | 63.60 | 64.10 | 64.10 | -0.62% | 751,662 | 0.90 |
| Oct 05, 2026 | 62.50 | 65.90 | 62.10 | 64.50 | 64.50 | +4.03% | 815,442 | 0.99 |
| Oct 02, 2026 | 61.60 | 62.30 | 61.30 | 62.00 | 62.00 | +1.47% | 269,386 | 0.32 |
| Oct 01, 2026 | 62.50 | 62.50 | 61.10 | 61.10 | 61.10 | -0.81% | 325,124 | 0.39 |
| Sep 30, 2026 | 59.90 | 62.50 | 59.80 | 61.60 | 61.60 | +4.76% | 671,629 | 0.81 |
| Sep 29, 2026 | 57.70 | 59.20 | 57.70 | 58.80 | 58.80 | +2.62% | 213,024 | 0.26 |
| Sep 28, 2026 | 57.30 | 57.80 | 56.70 | 57.30 | 57.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 57.30 | 57.80 | 56.70 | 57.30 | 57.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 57.30 | 57.80 | 56.70 | 57.30 | 57.30 | -0.35% | 357,193 | 0.42 |
| Sep 23, 2026 | 58.20 | 58.60 | 57.50 | 57.50 | 57.50 | -1.20% | 198,216 | 0.23 |
| Sep 22, 2026 | 59.90 | 59.90 | 58.10 | 58.20 | 58.20 | -0.34% | 191,658 | 0.22 |
| Sep 21, 2026 | 58.20 | 59.00 | 57.80 | 58.40 | 58.40 | +0.17% | 255,749 | 0.29 |
| Sep 18, 2026 | 58.90 | 59.30 | 58.30 | 58.30 | 58.30 | +0.17% | 241,916 | 0.28 |
| Sep 17, 2026 | 58.40 | 60.60 | 58.00 | 58.20 | 58.20 | 0.00% | 556,564 | 0.64 |
| Sep 16, 2026 | 57.30 | 58.30 | 57.10 | 58.20 | 58.20 | +2.65% | 216,990 | 0.25 |
| Sep 15, 2026 | 57.30 | 59.70 | 56.50 | 56.70 | 56.70 | -1.39% | 463,187 | 0.54 |
| Sep 14, 2026 | 57.20 | 58.80 | 57.20 | 57.50 | 57.50 | -3.36% | 442,192 | 0.51 |
| Sep 11, 2026 | 59.70 | 60.10 | 58.60 | 59.50 | 59.50 | -1.00% | 476,329 | 0.55 |
| Sep 10, 2026 | 62.00 | 62.00 | 60.00 | 60.10 | 60.10 | -2.91% | 666,873 | 0.77 |
| Sep 09, 2026 | 63.00 | 63.20 | 60.30 | 61.90 | 61.90 | -6.64% | 1,717,389 | 2.03 |
| Sep 08, 2026 | 68.10 | 69.40 | 66.30 | 66.30 | 66.30 | -2.64% | 558,237 | 0.66 |
| Sep 07, 2026 | 67.00 | 69.50 | 65.40 | 68.10 | 68.10 | +1.64% | 872,362 | 1.03 |
| Sep 04, 2026 | 70.20 | 71.50 | 66.00 | 67.00 | 67.00 | -2.47% | 1,574,354 | 1.90 |
| Sep 03, 2026 | 71.00 | 72.20 | 68.00 | 68.70 | 68.70 | -2.83% | 1,435,948 | 1.76 |
