EISO Enterprise Co., Ltd. 5291
TPEX · Taiwan · Electronic Technology
TWD 61.10-0.50 (-0.81%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 61.60 | +4.76% | TWD 59.90 | TWD 62.50 | TWD 59.80 | 661.00K |
| 2026-09-29 | TWD 58.80 | +2.62% | TWD 57.70 | TWD 59.20 | TWD 57.70 | 211.20K |
| 2026-09-24 | TWD 57.30 | -0.35% | TWD 57.30 | TWD 57.80 | TWD 56.70 | 354.03K |
| 2026-09-23 | TWD 57.50 | -1.20% | TWD 58.20 | TWD 58.60 | TWD 57.50 | 194.80K |
| 2026-09-22 | TWD 58.20 | -0.34% | TWD 59.90 | TWD 59.90 | TWD 58.10 | 189.30K |
| 2026-09-21 | TWD 58.40 | +0.17% | TWD 58.20 | TWD 59.00 | TWD 57.80 | 254.20K |
| 2026-09-18 | TWD 58.30 | +0.17% | TWD 58.90 | TWD 59.30 | TWD 58.30 | 240.20K |
| 2026-09-17 | TWD 58.20 | 0.00% | TWD 58.40 | TWD 60.60 | TWD 58.00 | 552.10K |
| 2026-09-16 | TWD 58.20 | +2.65% | TWD 57.30 | TWD 58.30 | TWD 57.10 | 214.04K |
| 2026-09-15 | TWD 56.70 | -1.39% | TWD 57.30 | TWD 59.70 | TWD 56.50 | 458.00K |
| 2026-09-14 | TWD 57.50 | -3.36% | TWD 57.20 | TWD 58.80 | TWD 57.20 | 438.00K |
| 2026-09-11 | TWD 59.50 | -1.00% | TWD 59.70 | TWD 60.10 | TWD 58.60 | 471.03K |
| 2026-09-10 | TWD 60.10 | -2.91% | TWD 62.00 | TWD 62.00 | TWD 60.00 | 661.00K |
| 2026-09-09 | TWD 61.90 | -6.64% | TWD 63.00 | TWD 63.20 | TWD 60.30 | 1.69M |
| 2026-09-08 | TWD 66.30 | -2.64% | TWD 68.10 | TWD 69.40 | TWD 66.30 | 553.21K |
| 2026-09-07 | TWD 68.10 | +1.64% | TWD 67.00 | TWD 69.50 | TWD 65.40 | 862.56K |
| 2026-09-04 | TWD 67.00 | -2.47% | TWD 70.20 | TWD 71.50 | TWD 66.00 | 1.56M |
| 2026-09-03 | TWD 68.70 | -2.83% | TWD 71.00 | TWD 72.20 | TWD 68.00 | 1.43M |
| 2026-09-02 | TWD 70.70 | -2.35% | TWD 71.40 | TWD 73.20 | TWD 70.20 | 1.71M |
| 2026-09-01 | TWD 72.40 | +4.17% | TWD 69.60 | TWD 73.20 | TWD 68.70 | 2.65M |
| 2026-08-31 | TWD 69.50 | +1.46% | TWD 67.70 | TWD 71.80 | TWD 66.50 | 2.62M |
| 2026-08-28 | TWD 68.50 | +3.16% | TWD 67.00 | TWD 72.00 | TWD 66.00 | 5.68M |
| 2026-08-27 | TWD 66.40 | +9.03% | TWD 61.70 | TWD 66.90 | TWD 61.70 | 3.86M |
| 2026-08-26 | TWD 60.90 | +4.28% | TWD 58.50 | TWD 61.70 | TWD 58.50 | 1.23M |
| 2026-08-25 | TWD 58.40 | +4.10% | TWD 56.70 | TWD 58.70 | TWD 56.10 | 770.06K |
| 2026-08-24 | TWD 56.10 | -1.92% | TWD 57.20 | TWD 57.20 | TWD 55.50 | 445.00K |
| 2026-08-21 | TWD 57.20 | +0.18% | TWD 57.80 | TWD 58.20 | TWD 56.80 | 294.00K |
| 2026-08-20 | TWD 57.10 | +3.82% | TWD 56.30 | TWD 58.80 | TWD 55.70 | 786.11K |
| 2026-08-19 | TWD 55.00 | -1.61% | TWD 54.00 | TWD 57.50 | TWD 54.00 | 599.08K |
| 2026-08-18 | TWD 55.90 | +1.08% | TWD 59.20 | TWD 60.80 | TWD 55.60 | 2.23M |
| 2026-08-17 | TWD 55.30 | -1.07% | TWD 56.80 | TWD 56.80 | TWD 55.20 | 189.20K |
| 2026-08-14 | TWD 55.90 | 0.00% | TWD 56.90 | TWD 57.90 | TWD 55.80 | 551.10K |
| 2026-08-13 | TWD 55.90 | -1.76% | TWD 57.50 | TWD 58.10 | TWD 55.60 | 455.54K |
| 2026-08-12 | TWD 56.90 | +0.53% | TWD 57.30 | TWD 58.00 | TWD 56.00 | 492.51K |
| 2026-08-11 | TWD 56.60 | +0.71% | TWD 56.20 | TWD 57.00 | TWD 55.20 | 375.20K |
| 2026-08-10 | TWD 56.20 | +0.18% | TWD 57.20 | TWD 57.70 | TWD 55.20 | 1.89M |
| 2026-08-07 | TWD 56.10 | +10.00% | TWD 56.10 | TWD 56.10 | TWD 56.10 | 633.91K |
| 2026-08-06 | TWD 51.00 | +2.93% | TWD 50.00 | TWD 51.80 | TWD 48.20 | 186.00K |
| 2026-08-05 | TWD 49.55 | +3.34% | TWD 49.00 | TWD 50.20 | TWD 48.90 | 213.00K |
| 2026-08-04 | TWD 47.95 | +2.79% | TWD 46.65 | TWD 48.80 | TWD 46.65 | 141.00K |
| 2026-08-03 | TWD 46.65 | +2.19% | TWD 44.20 | TWD 47.80 | TWD 44.20 | 163.33K |
| 2026-07-31 | TWD 45.65 | +7.03% | TWD 45.80 | TWD 45.80 | TWD 43.80 | 258.31K |
| 2026-07-30 | TWD 42.65 | -7.48% | TWD 44.60 | TWD 46.45 | TWD 41.50 | 360.60K |
| 2026-07-29 | TWD 46.10 | -5.73% | TWD 48.95 | TWD 49.85 | TWD 44.10 | 774.00K |
| 2026-07-28 | TWD 48.90 | -4.49% | TWD 51.40 | TWD 51.40 | TWD 48.50 | 717.10K |
| 2026-07-27 | TWD 51.20 | -4.30% | TWD 53.40 | TWD 53.40 | TWD 49.95 | 508.20K |
| 2026-07-24 | TWD 53.50 | -2.90% | TWD 55.10 | TWD 55.80 | TWD 53.50 | 442.00K |
| 2026-07-23 | TWD 55.10 | -0.72% | TWD 56.50 | TWD 56.60 | TWD 53.90 | 727.02K |
| 2026-07-22 | TWD 55.50 | +2.97% | TWD 53.90 | TWD 57.00 | TWD 52.90 | 1.81M |
| 2026-07-21 | TWD 53.90 | +9.33% | TWD 49.35 | TWD 53.90 | TWD 48.30 | 678.07K |
| 2026-07-20 | TWD 49.30 | -2.95% | TWD 51.70 | TWD 51.70 | TWD 46.40 | 585.80K |
| 2026-07-17 | TWD 50.80 | -7.13% | TWD 54.90 | TWD 55.40 | TWD 50.00 | 1.16M |
| 2026-07-16 | TWD 54.70 | +3.21% | TWD 58.30 | TWD 58.30 | TWD 53.40 | 2.27M |
| 2026-07-15 | TWD 53.00 | -1.12% | TWD 54.00 | TWD 54.30 | TWD 53.00 | 249.30K |
| 2026-07-14 | TWD 53.60 | -0.74% | TWD 54.00 | TWD 54.40 | TWD 50.90 | 445.30K |
| 2026-07-13 | TWD 54.00 | -5.43% | TWD 57.20 | TWD 57.30 | TWD 53.50 | 252.00K |
| 2026-07-10 | TWD 57.10 | 0.00% | TWD 57.10 | TWD 57.10 | TWD 57.10 | 0 |
| 2026-07-09 | TWD 57.10 | +2.15% | TWD 56.40 | TWD 57.60 | TWD 55.90 | 204.05K |
| 2026-07-08 | TWD 55.90 | +1.64% | TWD 55.00 | TWD 56.30 | TWD 54.30 | 303.05K |
| 2026-07-07 | TWD 55.00 | -6.62% | TWD 59.20 | TWD 59.40 | TWD 54.40 | 631.02K |
| 2026-07-06 | TWD 58.90 | -2.16% | TWD 60.80 | TWD 62.10 | TWD 58.90 | 521.72K |
| 2026-07-03 | TWD 60.20 | -0.50% | TWD 59.60 | TWD 60.90 | TWD 58.70 | 392.51K |
| 2026-07-02 | TWD 60.50 | +3.24% | TWD 58.60 | TWD 61.60 | TWD 58.20 | 363.81K |
| 2026-07-01 | TWD 58.60 | -1.35% | TWD 61.50 | TWD 62.30 | TWD 58.40 | 934.13K |
| 2026-06-30 | TWD 59.40 | +10.00% | TWD 56.40 | TWD 59.40 | TWD 55.40 | 209.00K |
| 2026-06-29 | TWD 54.00 | -3.40% | TWD 55.90 | TWD 56.00 | TWD 53.30 | 795.05K |
| 2026-06-26 | TWD 55.90 | -5.57% | TWD 58.60 | TWD 59.00 | TWD 55.40 | 455.01K |
| 2026-06-25 | TWD 59.20 | -2.47% | TWD 61.00 | TWD 61.60 | TWD 59.00 | 290.01K |
| 2026-06-24 | TWD 60.70 | -2.61% | TWD 62.00 | TWD 62.90 | TWD 60.40 | 477.13K |
| 2026-06-23 | TWD 62.33 | -2.94% | TWD 64.61 | TWD 64.71 | TWD 61.63 | 413.80K |
| 2026-06-22 | TWD 64.21 | -1.07% | TWD 65.61 | TWD 65.71 | TWD 63.12 | 508.03K |
| 2026-06-18 | TWD 64.91 | +1.40% | TWD 65.61 | TWD 65.61 | TWD 64.51 | 311.86K |
| 2026-06-17 | TWD 64.02 | +1.10% | TWD 63.82 | TWD 66.00 | TWD 63.82 | 248.48K |
| 2026-06-16 | TWD 63.32 | -5.49% | TWD 67.40 | TWD 67.59 | TWD 63.12 | 520.20K |
| 2026-06-15 | TWD 67.00 | +3.07% | TWD 65.41 | TWD 68.79 | TWD 65.01 | 805.81K |
| 2026-06-12 | TWD 65.00 | +1.25% | TWD 66.00 | TWD 67.70 | TWD 64.30 | 509.00K |
| 2026-06-11 | TWD 64.20 | -2.43% | TWD 65.00 | TWD 69.00 | TWD 63.60 | 708.00K |
| 2026-06-10 | TWD 65.80 | -4.50% | TWD 67.20 | TWD 69.70 | TWD 65.80 | 624.00K |
| 2026-06-09 | TWD 68.90 | +4.87% | TWD 66.00 | TWD 70.60 | TWD 66.00 | 545.01K |
| 2026-06-08 | TWD 65.70 | -3.10% | TWD 61.10 | TWD 66.50 | TWD 61.10 | 702.00K |
| 2026-06-05 | TWD 67.80 | 0.00% | TWD 67.80 | TWD 69.90 | TWD 65.60 | 710.00K |
| 2026-06-04 | TWD 67.80 | -1.02% | TWD 68.50 | TWD 69.00 | TWD 66.70 | 414.08K |
| 2026-06-03 | TWD 68.50 | 0.00% | TWD 69.20 | TWD 70.80 | TWD 68.30 | 624.04K |
| 2026-06-02 | TWD 68.50 | -4.20% | TWD 72.60 | TWD 72.60 | TWD 67.80 | 1.04M |
| 2026-06-01 | TWD 71.50 | -0.42% | TWD 71.80 | TWD 72.90 | TWD 70.60 | 707.00K |
| 2026-05-29 | TWD 71.80 | +1.13% | TWD 72.90 | TWD 73.60 | TWD 71.00 | 807.06K |
| 2026-05-28 | TWD 71.00 | -3.53% | TWD 76.20 | TWD 77.60 | TWD 68.00 | 2.48M |
| 2026-05-27 | TWD 73.60 | -1.47% | TWD 75.50 | TWD 75.70 | TWD 72.50 | 1.00M |
| 2026-05-26 | TWD 74.70 | -2.23% | TWD 77.00 | TWD 77.50 | TWD 73.90 | 1.30M |
| 2026-05-25 | TWD 76.40 | -0.65% | TWD 78.50 | TWD 81.30 | TWD 76.40 | 3.84M |