Eastech Holding Limited (TPE:5225)
Taiwan
· Delayed Price · Currency is TWD 89.80
-3.90 (-4.16%)
At close: Mar 9, 2026
Eastech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.50 | 91.00 | 89.00 | 89.80 | 89.80 | -4.16% | 624,666 |
| Mar 6, 2026 | 93.70 | 94.60 | 93.10 | 93.70 | 93.70 | -0.21% | 326,635 |
| Mar 5, 2026 | 95.60 | 95.60 | 93.50 | 93.90 | 93.90 | 0.21% | 495,319 |
| Mar 4, 2026 | 96.00 | 96.10 | 93.50 | 93.70 | 93.70 | -3.10% | 755,161 |
| Mar 3, 2026 | 97.90 | 98.20 | 96.70 | 96.70 | 96.70 | -1.33% | 559,770 |
| Mar 2, 2026 | 98.00 | 98.50 | 97.20 | 98.00 | 98.00 | -1.41% | 759,219 |
| Feb 26, 2026 | 99.60 | 100.50 | 99.10 | 99.40 | 99.40 | -0.10% | 559,468 |
| Feb 25, 2026 | 100.50 | 100.50 | 99.40 | 99.50 | 99.50 | -1.00% | 863,164 |
| Feb 24, 2026 | 102.50 | 102.50 | 99.30 | 100.50 | 100.50 | -2.90% | 2,033,395 |
| Feb 23, 2026 | 99.30 | 105.50 | 99.30 | 103.50 | 103.50 | 5.61% | 1,164,114 |
| Feb 11, 2026 | 97.50 | 98.20 | 97.50 | 98.00 | 98.00 | 0.51% | 205,433 |
| Feb 10, 2026 | 97.40 | 97.80 | 96.30 | 97.50 | 97.50 | 0.83% | 183,360 |
| Feb 9, 2026 | 96.50 | 96.90 | 96.00 | 96.70 | 96.70 | 1.47% | 198,060 |
| Feb 6, 2026 | 96.60 | 96.60 | 93.50 | 95.30 | 95.30 | -1.24% | 402,005 |
| Feb 5, 2026 | 97.70 | 97.90 | 96.30 | 96.50 | 96.50 | -1.23% | 276,150 |
| Feb 4, 2026 | 96.20 | 97.80 | 96.20 | 97.70 | 97.70 | 1.56% | 189,872 |
| Feb 3, 2026 | 96.50 | 97.50 | 96.00 | 96.20 | 96.20 | -0.31% | 508,540 |
| Feb 2, 2026 | 97.10 | 97.30 | 96.00 | 96.50 | 96.50 | -1.53% | 555,144 |
| Jan 30, 2026 | 99.80 | 99.90 | 97.50 | 98.00 | 98.00 | -2.49% | 1,069,826 |
| Jan 29, 2026 | 102.50 | 102.50 | 100.00 | 100.50 | 100.50 | -1.47% | 503,800 |
| Jan 28, 2026 | 104.50 | 104.50 | 101.50 | 102.00 | 102.00 | -1.92% | 1,218,402 |
| Jan 27, 2026 | 109.50 | 109.50 | 104.00 | 104.00 | 104.00 | -4.15% | 583,385 |
| Jan 26, 2026 | 109.00 | 110.50 | 108.00 | 108.50 | 108.50 | - | 564,727 |
| Jan 23, 2026 | 115.00 | 115.00 | 108.50 | 108.50 | 108.50 | - | 2,454,867 |
| Jan 22, 2026 | 106.00 | 109.00 | 106.00 | 108.50 | 108.50 | 3.83% | 480,505 |
| Jan 21, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -1.42% | 407,514 |
| Jan 20, 2026 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | -0.47% | 200,555 |
| Jan 19, 2026 | 107.50 | 108.50 | 106.50 | 106.50 | 106.50 | -0.93% | 294,970 |
| Jan 16, 2026 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | - | 250,030 |
| Jan 15, 2026 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | - | 314,255 |
| Jan 14, 2026 | 104.50 | 108.50 | 103.50 | 107.50 | 107.50 | 3.86% | 951,523 |
| Jan 13, 2026 | 101.50 | 104.50 | 101.00 | 103.50 | 103.50 | 2.48% | 780,181 |
| Jan 12, 2026 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 0.50% | 254,444 |
| Jan 9, 2026 | 100.00 | 101.50 | 99.20 | 100.50 | 100.50 | 0.60% | 319,794 |
| Jan 8, 2026 | 99.50 | 100.00 | 99.50 | 99.90 | 99.90 | 0.50% | 147,586 |
| Jan 7, 2026 | 99.50 | 100.00 | 98.60 | 99.40 | 99.40 | -0.60% | 290,974 |
| Jan 6, 2026 | 100.00 | 100.50 | 99.50 | 100.00 | 100.00 | 0.60% | 173,557 |
| Jan 5, 2026 | 100.50 | 101.00 | 99.30 | 99.40 | 99.40 | -0.60% | 247,225 |
| Jan 2, 2026 | 99.90 | 101.00 | 99.90 | 100.00 | 100.00 | 0.20% | 287,667 |
| Dec 31, 2025 | 99.50 | 100.50 | 99.50 | 99.80 | 99.80 | 0.30% | 100,710 |
| Dec 30, 2025 | 100.00 | 100.00 | 99.30 | 99.50 | 99.50 | -0.50% | 143,763 |
| Dec 29, 2025 | 98.50 | 101.00 | 98.50 | 100.00 | 100.00 | - | 247,653 |
| Dec 26, 2025 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -1.48% | 128,681 |
| Dec 24, 2025 | 101.00 | 102.50 | 101.00 | 101.50 | 101.50 | -0.49% | 215,030 |
| Dec 23, 2025 | 101.50 | 103.50 | 101.50 | 102.00 | 102.00 | 0.49% | 250,474 |
| Dec 22, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | - | 424,538 |
| Dec 19, 2025 | 99.20 | 101.50 | 99.20 | 101.50 | 101.50 | 3.05% | 465,499 |
| Dec 18, 2025 | 98.90 | 99.00 | 97.80 | 98.50 | 98.50 | 0.10% | 175,119 |
| Dec 17, 2025 | 98.50 | 99.40 | 98.30 | 98.40 | 98.40 | 0.51% | 149,088 |
| Dec 16, 2025 | 99.00 | 99.00 | 97.50 | 97.90 | 97.90 | -1.21% | 423,088 |
| Dec 15, 2025 | 99.40 | 100.00 | 98.80 | 99.10 | 99.10 | -0.60% | 332,156 |
| Dec 12, 2025 | 100.00 | 100.50 | 99.50 | 99.70 | 99.70 | -0.30% | 187,887 |
| Dec 11, 2025 | 100.00 | 100.50 | 99.40 | 100.00 | 100.00 | 0.40% | 338,681 |
| Dec 10, 2025 | 98.20 | 101.00 | 98.20 | 99.60 | 99.60 | 0.10% | 478,018 |
| Dec 9, 2025 | 100.50 | 100.50 | 99.10 | 99.50 | 99.50 | -1.00% | 541,582 |
| Dec 8, 2025 | 100.50 | 101.50 | 99.00 | 100.50 | 100.50 | -2.43% | 897,755 |
| Dec 5, 2025 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | -2.37% | 478,910 |
| Dec 4, 2025 | 105.50 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 157,637 |
| Dec 3, 2025 | 107.00 | 107.50 | 104.00 | 106.00 | 106.00 | -0.93% | 551,227 |
| Dec 2, 2025 | 107.50 | 109.00 | 107.00 | 107.00 | 107.00 | -0.47% | 226,336 |
| Dec 1, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.92% | 233,857 |
| Nov 28, 2025 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 397,312 |
| Nov 27, 2025 | 108.50 | 110.00 | 107.50 | 109.00 | 109.00 | 1.40% | 649,676 |
| Nov 26, 2025 | 105.00 | 109.00 | 104.50 | 107.50 | 107.50 | 3.37% | 880,484 |
| Nov 25, 2025 | 103.00 | 105.00 | 102.50 | 104.00 | 104.00 | 1.96% | 398,549 |
| Nov 24, 2025 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 126,067 |
| Nov 21, 2025 | 102.50 | 104.00 | 101.00 | 101.50 | 101.50 | -1.46% | 416,750 |
| Nov 20, 2025 | 101.50 | 103.50 | 101.50 | 103.00 | 103.00 | 2.49% | 397,210 |
| Nov 19, 2025 | 100.00 | 101.00 | 99.60 | 100.50 | 100.50 | 0.60% | 206,010 |
| Nov 18, 2025 | 101.00 | 101.50 | 99.50 | 99.90 | 99.90 | -1.09% | 404,293 |
| Nov 17, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 0.50% | 435,187 |
| Nov 14, 2025 | 101.50 | 102.50 | 100.50 | 100.50 | 100.50 | -1.95% | 529,890 |
| Nov 13, 2025 | 105.00 | 105.50 | 102.50 | 102.50 | 102.50 | -2.38% | 681,893 |
| Nov 12, 2025 | 103.00 | 105.50 | 102.50 | 105.00 | 105.00 | 2.94% | 868,180 |
| Nov 11, 2025 | 102.50 | 103.00 | 101.00 | 102.00 | 102.00 | 1.49% | 529,208 |
| Nov 10, 2025 | 103.00 | 103.00 | 99.00 | 100.50 | 100.50 | -1.95% | 1,010,883 |
| Nov 7, 2025 | 105.00 | 105.00 | 102.00 | 102.50 | 102.50 | -8.89% | 2,187,020 |
| Nov 6, 2025 | 110.50 | 113.00 | 110.50 | 112.50 | 112.50 | 3.21% | 979,646 |
| Nov 5, 2025 | 108.50 | 110.50 | 107.50 | 109.00 | 109.00 | -0.46% | 547,646 |
| Nov 4, 2025 | 110.00 | 112.50 | 109.50 | 109.50 | 109.50 | 0.46% | 800,937 |
| Nov 3, 2025 | 109.00 | 110.50 | 108.50 | 109.00 | 109.00 | - | 317,080 |
| Oct 31, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.93% | 372,212 |
| Oct 30, 2025 | 109.00 | 109.50 | 108.00 | 108.00 | 108.00 | -0.92% | 374,823 |
| Oct 29, 2025 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | - | 380,581 |
| Oct 28, 2025 | 112.50 | 112.50 | 108.50 | 109.00 | 109.00 | -3.11% | 763,892 |
| Oct 27, 2025 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -0.88% | 348,209 |
| Oct 23, 2025 | 113.50 | 113.50 | 112.50 | 113.50 | 113.50 | 0.44% | 255,223 |
| Oct 22, 2025 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 571,791 |
| Oct 21, 2025 | 109.50 | 113.50 | 109.00 | 113.00 | 113.00 | 3.67% | 918,089 |
| Oct 20, 2025 | 108.00 | 109.50 | 107.00 | 109.00 | 109.00 | 1.87% | 355,243 |
| Oct 17, 2025 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -1.38% | 227,818 |
| Oct 16, 2025 | 108.50 | 110.00 | 107.50 | 108.50 | 108.50 | 0.46% | 322,338 |
| Oct 15, 2025 | 106.00 | 108.50 | 106.00 | 108.00 | 108.00 | 2.37% | 368,818 |
| Oct 14, 2025 | 109.50 | 109.50 | 105.00 | 105.50 | 105.50 | -2.31% | 837,917 |
| Oct 13, 2025 | 106.50 | 108.50 | 106.50 | 108.00 | 108.00 | -3.14% | 996,707 |
| Oct 9, 2025 | 114.00 | 114.00 | 111.00 | 111.50 | 111.50 | -1.76% | 959,252 |
| Oct 8, 2025 | 113.00 | 115.00 | 112.00 | 113.50 | 113.50 | 0.44% | 575,807 |
| Oct 7, 2025 | 112.50 | 113.50 | 110.00 | 113.00 | 113.00 | 0.44% | 544,690 |
| Oct 3, 2025 | 112.00 | 112.50 | 111.50 | 112.50 | 112.50 | 0.90% | 304,004 |
| Oct 2, 2025 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | - | 415,836 |