EISO Enterprise Co., Ltd. (TPEX:5291)
Taiwan
· Delayed Price · Currency is TWD 56.90
-2.50 (-4.21%)
Apr 29, 2026, 1:30 PM CST
EISO Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.40 | 58.70 | 56.70 | 56.90 | 56.90 | -4.21% | 415,868 |
| Apr 28, 2026 | 60.20 | 60.20 | 57.70 | 59.40 | 59.40 | 1.19% | 598,941 |
| Apr 27, 2026 | 58.80 | 59.60 | 55.20 | 58.70 | 58.70 | 1.73% | 950,046 |
| Apr 24, 2026 | 61.40 | 61.50 | 55.90 | 57.70 | 57.70 | -5.87% | 1,217,677 |
| Apr 23, 2026 | 67.80 | 68.70 | 61.20 | 61.30 | 61.30 | -9.85% | 1,779,144 |
| Apr 22, 2026 | 69.00 | 69.50 | 67.90 | 68.00 | 68.00 | 0.15% | 685,761 |
| Apr 21, 2026 | 68.30 | 70.00 | 67.50 | 67.90 | 67.90 | 0.59% | 1,166,764 |
| Apr 20, 2026 | 69.90 | 71.00 | 67.10 | 67.50 | 67.50 | -3.98% | 1,457,280 |
| Apr 17, 2026 | 73.50 | 74.50 | 70.30 | 70.30 | 70.30 | -2.63% | 1,589,341 |
| Apr 16, 2026 | 73.80 | 74.30 | 71.50 | 72.20 | 72.20 | -3.09% | 1,407,117 |
| Apr 15, 2026 | 75.60 | 77.40 | 73.90 | 74.50 | 74.50 | -1.46% | 1,694,032 |
| Apr 14, 2026 | 80.00 | 82.20 | 74.10 | 75.60 | 75.60 | -2.95% | 4,531,533 |
| Apr 13, 2026 | 71.40 | 77.90 | 71.10 | 77.90 | 77.90 | 9.87% | 5,052,916 |
| Apr 10, 2026 | 70.50 | 71.80 | 68.90 | 70.90 | 70.90 | 2.90% | 1,362,305 |
| Apr 9, 2026 | 71.80 | 73.10 | 68.90 | 68.90 | 68.90 | -3.37% | 2,552,743 |
| Apr 8, 2026 | 68.70 | 71.90 | 68.40 | 71.30 | 71.30 | 6.74% | 2,425,581 |
| Apr 7, 2026 | 71.10 | 73.00 | 66.80 | 66.80 | 66.80 | -7.09% | 2,865,645 |
| Apr 2, 2026 | 77.70 | 79.20 | 71.90 | 71.90 | 71.90 | -7.82% | 3,470,330 |
| Apr 1, 2026 | 80.00 | 81.40 | 75.50 | 78.00 | 78.00 | 3.04% | 5,396,722 |
| Mar 31, 2026 | 79.10 | 84.60 | 75.10 | 75.70 | 75.70 | -2.57% | 11,917,542 |
| Mar 30, 2026 | 75.00 | 79.70 | 70.00 | 77.70 | 77.70 | 2.51% | 5,810,504 |
| Mar 27, 2026 | 76.00 | 79.60 | 74.60 | 75.80 | 75.80 | -0.92% | 8,114,930 |
| Mar 26, 2026 | 75.60 | 78.90 | 74.00 | 76.50 | 76.50 | 3.80% | 15,401,773 |
| Mar 25, 2026 | 69.50 | 73.70 | 68.70 | 73.70 | 73.70 | 10.00% | 4,264,703 |
| Mar 24, 2026 | 75.00 | 75.30 | 67.00 | 67.00 | 67.00 | -2.19% | 16,194,080 |
| Mar 23, 2026 | 61.00 | 68.50 | 60.40 | 68.50 | 68.50 | 9.95% | 6,324,978 |
| Mar 20, 2026 | 65.10 | 66.90 | 61.50 | 62.30 | 62.30 | 2.30% | 9,945,475 |
| Mar 19, 2026 | 56.10 | 60.90 | 56.00 | 60.90 | 60.90 | 9.93% | 3,253,289 |
| Mar 18, 2026 | 57.30 | 59.50 | 55.40 | 55.40 | 55.40 | - | 3,262,400 |
| Mar 17, 2026 | 60.00 | 64.20 | 54.40 | 55.40 | 55.40 | -5.14% | 6,791,222 |
| Mar 16, 2026 | 54.40 | 58.40 | 53.20 | 58.40 | 58.40 | 9.98% | 1,511,909 |
| Mar 13, 2026 | 50.40 | 53.10 | 50.00 | 53.10 | 53.10 | 3.71% | 435,089 |
| Mar 12, 2026 | 51.60 | 54.40 | 51.20 | 51.20 | 51.20 | -3.40% | 579,464 |
| Mar 11, 2026 | 51.00 | 53.60 | 48.50 | 53.00 | 53.00 | 2.32% | 1,174,003 |
| Mar 10, 2026 | 55.50 | 55.90 | 51.70 | 51.80 | 51.80 | -5.30% | 765,459 |
| Mar 9, 2026 | 51.00 | 54.70 | 51.00 | 54.70 | 54.70 | -2.32% | 611,828 |
| Mar 6, 2026 | 54.60 | 56.50 | 51.50 | 56.00 | 56.00 | 1.82% | 1,162,276 |
| Mar 5, 2026 | 53.70 | 55.00 | 51.50 | 55.00 | 55.00 | 10.00% | 1,448,463 |
| Mar 4, 2026 | 52.10 | 52.10 | 49.35 | 50.00 | 50.00 | -8.76% | 1,354,212 |
| Mar 3, 2026 | 60.00 | 62.30 | 54.00 | 54.80 | 54.80 | -6.64% | 3,697,761 |
| Mar 2, 2026 | 54.10 | 58.70 | 54.00 | 58.70 | 58.70 | 9.93% | 5,202,568 |
| Feb 26, 2026 | 53.40 | 53.40 | 53.30 | 53.40 | 53.40 | 9.88% | 2,181,219 |
| Feb 25, 2026 | 47.25 | 48.60 | 44.45 | 48.60 | 48.60 | 9.95% | 7,053,530 |
| Feb 24, 2026 | 40.00 | 44.20 | 39.50 | 44.20 | 44.20 | 9.95% | 4,986,968 |
| Feb 23, 2026 | 38.90 | 41.60 | 37.75 | 40.20 | 40.20 | 6.07% | 2,843,325 |
| Feb 11, 2026 | 37.90 | 38.25 | 36.15 | 37.90 | 37.90 | 5.13% | 1,140,308 |
| Feb 10, 2026 | 38.80 | 39.60 | 35.50 | 36.05 | 36.05 | -6.36% | 2,924,143 |
| Feb 9, 2026 | 37.40 | 39.60 | 36.00 | 38.50 | 38.50 | 6.94% | 1,764,491 |
| Feb 6, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 829,657 |
| Feb 5, 2026 | 40.00 | 40.00 | 36.75 | 37.00 | 37.00 | -7.50% | 2,076,149 |
| Feb 4, 2026 | 36.50 | 40.00 | 36.30 | 40.00 | 40.00 | 9.89% | 2,850,821 |
| Feb 3, 2026 | 36.40 | 38.35 | 35.90 | 36.40 | 36.40 | 4.30% | 2,391,859 |
| Feb 2, 2026 | 34.40 | 36.50 | 34.15 | 34.90 | 34.90 | - | 867,529 |
| Jan 30, 2026 | 36.90 | 36.90 | 34.80 | 34.90 | 34.90 | -5.68% | 1,003,053 |
| Jan 29, 2026 | 39.95 | 39.95 | 36.25 | 37.00 | 37.00 | -7.50% | 1,603,028 |
| Jan 28, 2026 | 40.50 | 42.45 | 39.60 | 40.00 | 40.00 | -2.44% | 1,910,632 |
| Jan 27, 2026 | 44.45 | 46.40 | 39.80 | 41.00 | 41.00 | -2.84% | 7,747,662 |
| Jan 26, 2026 | 41.25 | 42.20 | 41.20 | 42.20 | 42.20 | 9.90% | 3,050,985 |
| Jan 23, 2026 | 35.40 | 38.40 | 35.40 | 38.40 | 38.40 | 9.87% | 2,424,133 |
| Jan 22, 2026 | 36.20 | 36.40 | 34.80 | 34.95 | 34.95 | -0.14% | 662,084 |
| Jan 21, 2026 | 38.15 | 38.45 | 34.85 | 35.00 | 35.00 | -8.74% | 1,167,950 |
| Jan 20, 2026 | 37.00 | 39.05 | 36.85 | 38.35 | 38.35 | 3.65% | 1,403,211 |
| Jan 19, 2026 | 38.60 | 38.60 | 36.85 | 37.00 | 37.00 | -4.15% | 1,304,352 |
| Jan 16, 2026 | 41.50 | 41.65 | 38.50 | 38.60 | 38.60 | -4.10% | 1,402,976 |
| Jan 15, 2026 | 41.20 | 41.90 | 39.50 | 40.25 | 40.25 | -1.83% | 1,647,476 |
| Jan 14, 2026 | 40.45 | 43.30 | 40.00 | 41.00 | 41.00 | 0.12% | 2,171,254 |
| Jan 13, 2026 | 42.35 | 43.45 | 39.40 | 40.95 | 40.95 | 0.61% | 7,886,499 |
| Jan 12, 2026 | 40.40 | 40.70 | 40.00 | 40.70 | 40.70 | 10.00% | 1,831,460 |
| Jan 9, 2026 | 33.65 | 37.00 | 33.65 | 37.00 | 37.00 | 9.96% | 3,111,453 |
| Jan 8, 2026 | 34.85 | 36.55 | 33.55 | 33.65 | 33.65 | -4.13% | 1,112,102 |
| Jan 7, 2026 | 35.80 | 37.45 | 34.65 | 35.10 | 35.10 | 2.93% | 2,915,458 |
| Jan 6, 2026 | 33.20 | 34.10 | 32.70 | 34.10 | 34.10 | 10.00% | 2,808,599 |
| Jan 5, 2026 | 29.95 | 31.00 | 29.55 | 31.00 | 31.00 | 9.93% | 1,625,812 |
| Jan 2, 2026 | 27.20 | 28.45 | 27.10 | 28.20 | 28.20 | 4.44% | 170,689 |
| Dec 31, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | 0.19% | 36,000 |
| Dec 30, 2025 | 26.90 | 27.30 | 26.90 | 26.95 | 26.95 | -0.55% | 12,001 |
| Dec 29, 2025 | 27.50 | 27.50 | 27.00 | 27.10 | 27.10 | -1.28% | 36,762 |
| Dec 26, 2025 | 26.40 | 28.50 | 26.40 | 27.45 | 27.45 | 1.86% | 51,120 |
| Dec 24, 2025 | 26.95 | 27.20 | 26.85 | 26.95 | 26.95 | -0.92% | 42,401 |
| Dec 23, 2025 | 27.25 | 27.25 | 27.20 | 27.20 | 27.20 | -0.55% | 14,357 |
| Dec 22, 2025 | 27.30 | 27.35 | 27.15 | 27.35 | 27.35 | 0.37% | 23,576 |
| Dec 19, 2025 | 27.10 | 28.20 | 27.10 | 27.25 | 27.25 | -0.18% | 54,450 |
| Dec 18, 2025 | 27.20 | 27.30 | 27.10 | 27.30 | 27.30 | - | 17,200 |
| Dec 17, 2025 | 27.20 | 27.50 | 27.10 | 27.30 | 27.30 | -0.18% | 61,040 |
| Dec 16, 2025 | 27.15 | 27.45 | 27.00 | 27.35 | 27.35 | 0.55% | 59,541 |
| Dec 15, 2025 | 27.70 | 27.70 | 27.10 | 27.20 | 27.20 | -1.81% | 51,190 |
| Dec 12, 2025 | 27.15 | 27.70 | 27.15 | 27.70 | 27.70 | 1.84% | 32,269 |
| Dec 11, 2025 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | -1.09% | 66,500 |
| Dec 10, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -3.85% | 83,517 |
| Dec 9, 2025 | 28.85 | 28.85 | 28.10 | 28.60 | 28.60 | 0.35% | 80,078 |
| Dec 8, 2025 | 28.00 | 29.10 | 27.90 | 28.50 | 28.50 | 4.01% | 249,622 |
| Dec 5, 2025 | 27.40 | 27.45 | 27.20 | 27.40 | 27.40 | -0.90% | 83,440 |
| Dec 4, 2025 | 28.45 | 28.50 | 27.45 | 27.65 | 27.65 | -2.81% | 190,547 |
| Dec 3, 2025 | 29.30 | 29.60 | 28.35 | 28.45 | 28.45 | -1.90% | 347,939 |
| Dec 2, 2025 | 28.40 | 30.10 | 28.05 | 29.00 | 29.00 | 4.13% | 1,554,781 |
| Dec 1, 2025 | 29.05 | 29.50 | 27.25 | 27.85 | 27.85 | -0.36% | 640,488 |
| Nov 28, 2025 | 26.25 | 29.05 | 26.25 | 27.95 | 27.95 | 5.47% | 545,046 |
| Nov 27, 2025 | 26.45 | 26.50 | 26.05 | 26.50 | 26.50 | 0.38% | 14,173 |
| Nov 26, 2025 | 26.65 | 26.70 | 26.40 | 26.40 | 26.40 | -0.94% | 17,095 |
| Nov 25, 2025 | 26.75 | 26.75 | 26.45 | 26.65 | 26.65 | -0.19% | 13,020 |