Eastech Holding Limited (TPE:5225)
Taiwan
· Delayed Price · Currency is TWD 76.80
+1.80 (2.40%)
Apr 29, 2026, 1:30 PM CST
Eastech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.40 | 75.60 | 74.80 | 75.00 | 75.00 | -0.53% | 158,179 |
| Apr 27, 2026 | 75.60 | 75.60 | 74.10 | 75.40 | 75.40 | -0.40% | 375,870 |
| Apr 24, 2026 | 77.40 | 77.40 | 75.50 | 75.70 | 75.70 | -2.20% | 416,368 |
| Apr 23, 2026 | 78.40 | 79.10 | 76.60 | 77.40 | 77.40 | -0.90% | 507,826 |
| Apr 22, 2026 | 77.90 | 78.20 | 77.50 | 78.10 | 78.10 | 0.26% | 200,787 |
| Apr 21, 2026 | 76.70 | 77.90 | 76.60 | 77.90 | 77.90 | 1.17% | 391,571 |
| Apr 20, 2026 | 77.90 | 78.20 | 77.00 | 77.00 | 77.00 | -1.53% | 474,627 |
| Apr 17, 2026 | 78.40 | 78.70 | 77.70 | 78.20 | 78.20 | -0.38% | 276,883 |
| Apr 16, 2026 | 77.90 | 79.20 | 77.60 | 78.50 | 78.50 | 1.29% | 290,918 |
| Apr 15, 2026 | 77.90 | 78.40 | 77.20 | 77.50 | 77.50 | -0.26% | 324,861 |
| Apr 14, 2026 | 78.40 | 78.50 | 77.70 | 77.70 | 77.70 | -0.26% | 299,379 |
| Apr 13, 2026 | 78.90 | 78.90 | 77.70 | 77.90 | 77.90 | -1.39% | 293,838 |
| Apr 10, 2026 | 79.80 | 79.90 | 78.30 | 79.00 | 79.00 | -0.63% | 288,540 |
| Apr 9, 2026 | 80.50 | 80.50 | 79.20 | 79.50 | 79.50 | -0.75% | 208,030 |
| Apr 8, 2026 | 81.00 | 81.00 | 79.80 | 80.10 | 80.10 | 0.88% | 243,368 |
| Apr 7, 2026 | 79.90 | 80.50 | 79.10 | 79.40 | 79.40 | 2.19% | 274,187 |
| Apr 2, 2026 | 79.00 | 79.00 | 77.70 | 77.70 | 77.70 | -1.40% | 231,352 |
| Apr 1, 2026 | 80.00 | 80.00 | 78.80 | 78.80 | 78.80 | 0.38% | 228,537 |
| Mar 31, 2026 | 80.50 | 80.50 | 77.80 | 78.50 | 78.50 | -2.73% | 524,498 |
| Mar 30, 2026 | 81.50 | 81.80 | 80.60 | 80.70 | 80.70 | -2.77% | 321,504 |
| Mar 27, 2026 | 81.10 | 84.70 | 80.30 | 83.00 | 83.00 | -7.78% | 405,156 |
| Mar 26, 2026 | 91.70 | 91.70 | 90.00 | 90.00 | 82.80 | -0.88% | 911,277 |
| Mar 25, 2026 | 93.30 | 93.30 | 90.70 | 90.80 | 83.53 | 0.22% | 337,356 |
| Mar 24, 2026 | 92.00 | 92.20 | 90.50 | 90.60 | 83.35 | -1.52% | 262,990 |
| Mar 23, 2026 | 91.00 | 92.00 | 89.50 | 92.00 | 84.64 | - | 554,075 |
| Mar 20, 2026 | 92.30 | 93.70 | 91.50 | 92.00 | 84.64 | -0.33% | 306,884 |
| Mar 19, 2026 | 94.50 | 94.60 | 91.90 | 92.30 | 84.91 | -2.33% | 590,553 |
| Mar 18, 2026 | 95.00 | 95.00 | 94.20 | 94.50 | 86.94 | - | 306,589 |
| Mar 17, 2026 | 94.00 | 95.00 | 94.00 | 94.50 | 86.94 | 1.18% | 272,494 |
| Mar 16, 2026 | 93.50 | 94.10 | 92.50 | 93.40 | 85.93 | 0.97% | 201,061 |
| Mar 13, 2026 | 91.00 | 93.40 | 91.00 | 92.50 | 85.10 | -0.32% | 253,493 |
| Mar 12, 2026 | 92.20 | 94.10 | 92.20 | 92.80 | 85.37 | -0.32% | 160,635 |
| Mar 11, 2026 | 92.00 | 93.50 | 92.00 | 93.10 | 85.65 | 2.20% | 272,414 |
| Mar 10, 2026 | 91.00 | 92.10 | 90.80 | 91.10 | 83.81 | 1.45% | 286,236 |
| Mar 9, 2026 | 90.50 | 91.00 | 89.00 | 89.80 | 82.61 | -4.16% | 624,666 |
| Mar 6, 2026 | 93.70 | 94.60 | 93.10 | 93.70 | 86.20 | -0.21% | 326,635 |
| Mar 5, 2026 | 95.60 | 95.60 | 93.50 | 93.90 | 86.39 | 0.21% | 495,319 |
| Mar 4, 2026 | 96.00 | 96.10 | 93.50 | 93.70 | 86.20 | -3.10% | 755,161 |
| Mar 3, 2026 | 97.90 | 98.20 | 96.70 | 96.70 | 88.96 | -1.33% | 562,870 |
| Mar 2, 2026 | 98.00 | 98.50 | 97.20 | 98.00 | 90.16 | -1.41% | 759,219 |
| Feb 26, 2026 | 99.60 | 100.50 | 99.10 | 99.40 | 91.45 | -0.10% | 579,234 |
| Feb 25, 2026 | 100.50 | 100.50 | 99.40 | 99.50 | 91.54 | -1.00% | 865,594 |
| Feb 24, 2026 | 102.50 | 102.50 | 99.30 | 100.50 | 92.46 | -2.90% | 2,033,395 |
| Feb 23, 2026 | 99.30 | 105.50 | 99.30 | 103.50 | 95.22 | 5.61% | 1,164,114 |
| Feb 11, 2026 | 97.50 | 98.20 | 97.50 | 98.00 | 90.16 | 0.51% | 205,433 |
| Feb 10, 2026 | 97.40 | 97.80 | 96.30 | 97.50 | 89.70 | 0.83% | 183,360 |
| Feb 9, 2026 | 96.50 | 96.90 | 96.00 | 96.70 | 88.96 | 1.47% | 198,060 |
| Feb 6, 2026 | 96.60 | 96.60 | 93.50 | 95.30 | 87.67 | -1.24% | 402,005 |
| Feb 5, 2026 | 97.70 | 97.90 | 96.30 | 96.50 | 88.78 | -1.23% | 276,150 |
| Feb 4, 2026 | 96.20 | 97.80 | 96.20 | 97.70 | 89.88 | 1.56% | 189,872 |
| Feb 3, 2026 | 96.50 | 97.50 | 96.00 | 96.20 | 88.50 | -0.31% | 511,541 |
| Feb 2, 2026 | 97.10 | 97.30 | 96.00 | 96.50 | 88.78 | -1.53% | 555,144 |
| Jan 30, 2026 | 99.80 | 99.90 | 97.50 | 98.00 | 90.16 | -2.49% | 1,069,826 |
| Jan 29, 2026 | 102.50 | 102.50 | 100.00 | 100.50 | 92.46 | -1.47% | 503,800 |
| Jan 28, 2026 | 104.50 | 104.50 | 101.50 | 102.00 | 93.84 | -1.92% | 1,218,402 |
| Jan 27, 2026 | 109.50 | 109.50 | 104.00 | 104.00 | 95.68 | -4.15% | 583,385 |
| Jan 26, 2026 | 109.00 | 110.50 | 108.00 | 108.50 | 99.82 | - | 564,727 |
| Jan 23, 2026 | 115.00 | 115.00 | 108.50 | 108.50 | 99.82 | - | 2,454,867 |
| Jan 22, 2026 | 106.00 | 109.00 | 106.00 | 108.50 | 99.82 | 3.83% | 480,505 |
| Jan 21, 2026 | 106.00 | 106.00 | 104.00 | 104.50 | 96.14 | -1.42% | 407,514 |
| Jan 20, 2026 | 106.50 | 107.50 | 106.00 | 106.00 | 97.52 | -0.47% | 200,555 |
| Jan 19, 2026 | 107.50 | 108.50 | 106.50 | 106.50 | 97.98 | -0.93% | 310,017 |
| Jan 16, 2026 | 108.00 | 108.00 | 107.00 | 107.50 | 98.90 | - | 250,030 |
| Jan 15, 2026 | 108.00 | 108.00 | 106.50 | 107.50 | 98.90 | - | 314,255 |
| Jan 14, 2026 | 104.50 | 108.50 | 103.50 | 107.50 | 98.90 | 3.86% | 951,523 |
| Jan 13, 2026 | 101.50 | 104.50 | 101.00 | 103.50 | 95.22 | 2.48% | 780,181 |
| Jan 12, 2026 | 101.00 | 102.00 | 100.50 | 101.00 | 92.92 | 0.50% | 254,444 |
| Jan 9, 2026 | 100.00 | 101.50 | 99.20 | 100.50 | 92.46 | 0.60% | 319,794 |
| Jan 8, 2026 | 99.50 | 100.00 | 99.50 | 99.90 | 91.91 | 0.50% | 147,586 |
| Jan 7, 2026 | 99.50 | 100.00 | 98.60 | 99.40 | 91.45 | -0.60% | 290,974 |
| Jan 6, 2026 | 100.00 | 100.50 | 99.50 | 100.00 | 92.00 | 0.60% | 173,557 |
| Jan 5, 2026 | 100.50 | 101.00 | 99.30 | 99.40 | 91.45 | -0.60% | 247,225 |
| Jan 2, 2026 | 99.90 | 101.00 | 99.90 | 100.00 | 92.00 | 0.20% | 287,667 |
| Dec 31, 2025 | 99.50 | 100.50 | 99.50 | 99.80 | 91.81 | 0.30% | 100,710 |
| Dec 30, 2025 | 100.00 | 100.00 | 99.30 | 99.50 | 91.54 | -0.50% | 143,763 |
| Dec 29, 2025 | 98.50 | 101.00 | 98.50 | 100.00 | 92.00 | - | 247,653 |
| Dec 26, 2025 | 101.50 | 101.50 | 100.00 | 100.00 | 92.00 | -1.48% | 128,681 |
| Dec 24, 2025 | 101.00 | 102.50 | 101.00 | 101.50 | 93.38 | -0.49% | 215,030 |
| Dec 23, 2025 | 101.50 | 103.50 | 101.50 | 102.00 | 93.84 | 0.49% | 250,474 |
| Dec 22, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 93.38 | - | 424,538 |
| Dec 19, 2025 | 99.20 | 101.50 | 99.20 | 101.50 | 93.38 | 3.05% | 465,499 |
| Dec 18, 2025 | 98.90 | 99.00 | 97.80 | 98.50 | 90.62 | 0.10% | 175,119 |
| Dec 17, 2025 | 98.50 | 99.40 | 98.30 | 98.40 | 90.53 | 0.51% | 149,088 |
| Dec 16, 2025 | 99.00 | 99.00 | 97.50 | 97.90 | 90.07 | -1.21% | 423,088 |
| Dec 15, 2025 | 99.40 | 100.00 | 98.80 | 99.10 | 91.17 | -0.60% | 332,156 |
| Dec 12, 2025 | 100.00 | 100.50 | 99.50 | 99.70 | 91.72 | -0.30% | 187,887 |
| Dec 11, 2025 | 100.00 | 100.50 | 99.40 | 100.00 | 92.00 | 0.40% | 338,681 |
| Dec 10, 2025 | 98.20 | 101.00 | 98.20 | 99.60 | 91.63 | 0.10% | 478,018 |
| Dec 9, 2025 | 100.50 | 100.50 | 99.10 | 99.50 | 91.54 | -1.00% | 541,582 |
| Dec 8, 2025 | 100.50 | 101.50 | 99.00 | 100.50 | 92.46 | -2.43% | 897,755 |
| Dec 5, 2025 | 105.50 | 105.50 | 102.50 | 103.00 | 94.76 | -2.37% | 478,910 |
| Dec 4, 2025 | 105.50 | 106.50 | 105.50 | 105.50 | 97.06 | -0.47% | 157,637 |
| Dec 3, 2025 | 107.00 | 107.50 | 104.00 | 106.00 | 97.52 | -0.93% | 551,227 |
| Dec 2, 2025 | 107.50 | 109.00 | 107.00 | 107.00 | 98.44 | -0.47% | 226,336 |
| Dec 1, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 98.90 | -0.92% | 233,857 |
| Nov 28, 2025 | 109.50 | 109.50 | 108.00 | 108.50 | 99.82 | -0.46% | 397,312 |
| Nov 27, 2025 | 108.50 | 110.00 | 107.50 | 109.00 | 100.28 | 1.40% | 649,676 |
| Nov 26, 2025 | 105.00 | 109.00 | 104.50 | 107.50 | 98.90 | 3.37% | 880,484 |
| Nov 25, 2025 | 103.00 | 105.00 | 102.50 | 104.00 | 95.68 | 1.96% | 398,549 |
| Nov 24, 2025 | 102.00 | 103.00 | 101.50 | 102.00 | 93.84 | 0.49% | 126,067 |