Taiwan - Delayed Quote TWD
EIKEI GROUP CAYMAN CO LTD (6924.TW)
72.50
-1.00
(-1.36%)
At close: 1:30:03 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | 3,000 |
| May 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1,300 |
| May 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1,000 |
| May 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1,198 |
| May 20, 2025 | 71.10 | 71.10 | 71.00 | 71.00 | 71.00 | 2,000 |
| May 16, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1,000 |
| May 14, 2025 | 75.00 | 75.00 | 73.50 | 74.00 | 74.00 | 6,046 |
| May 12, 2025 | 71.50 | 73.70 | 71.00 | 73.70 | 73.70 | 4,000 |
| May 7, 2025 | 71.50 | 71.50 | 70.70 | 70.70 | 70.70 | 18,000 |
| May 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1,004 |
| May 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1,024 |
| May 2, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 2,000 |
| Apr 30, 2025 | 72.80 | 72.80 | 72.60 | 72.60 | 72.60 | 5,000 |
| Apr 29, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 3,000 |
| Apr 28, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 7,000 |
| Apr 25, 2025 | 71.60 | 74.00 | 71.60 | 72.20 | 72.20 | 7,000 |
| Apr 24, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | 4,000 |
| Apr 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1,000 |
| Apr 22, 2025 | 73.00 | 73.00 | 70.10 | 70.10 | 70.10 | 2,000 |
| Apr 21, 2025 | 70.00 | 70.90 | 70.00 | 70.90 | 70.90 | 2,000 |
| Apr 18, 2025 | 71.50 | 72.00 | 69.60 | 69.80 | 69.80 | 9,000 |
| Apr 17, 2025 | 71.50 | 74.50 | 71.50 | 71.50 | 71.50 | 30,000 |
| Apr 16, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 25,000 |
| Apr 15, 2025 | 72.80 | 73.80 | 72.80 | 73.80 | 73.80 | 9,000 |
| Apr 14, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 7,000 |
| Apr 11, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 3,000 |
| Apr 10, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 9,000 |
| Apr 9, 2025 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 12,028 |
| Apr 8, 2025 | 70.00 | 70.00 | 68.00 | 69.80 | 69.80 | 23,000 |
| Apr 7, 2025 | 67.50 | 70.00 | 67.50 | 67.50 | 67.50 | 18,000 |
| Apr 2, 2025 | 74.80 | 75.50 | 74.40 | 75.00 | 75.00 | 50,000 |
| Apr 1, 2025 | 80.30 | 80.30 | 74.50 | 75.50 | 75.50 | 96,030 |
| Mar 31, 2025 | 81.40 | 81.40 | 76.50 | 81.00 | 81.00 | 11,000 |
| Mar 28, 2025 | 81.60 | 83.00 | 80.00 | 80.00 | 80.00 | 21,000 |
| Mar 27, 2025 | 85.60 | 86.30 | 83.90 | 86.30 | 86.30 | 23,000 |
| Mar 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1,004 |
| Mar 25, 2025 | 87.10 | 87.10 | 86.00 | 86.00 | 86.00 | 10,000 |
| Mar 24, 2025 | 85.40 | 87.50 | 85.40 | 87.50 | 87.50 | 28,000 |
| Mar 21, 2025 | 86.40 | 86.40 | 85.00 | 85.40 | 85.40 | 20,000 |
| Mar 20, 2025 | 86.00 | 86.40 | 86.00 | 86.40 | 86.40 | 3,000 |
| Mar 19, 2025 | 87.00 | 87.70 | 86.90 | 86.90 | 86.90 | 7,000 |
| Mar 18, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 1,000 |
| Mar 14, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 1,000 |
| Mar 13, 2025 | 90.20 | 90.20 | 88.00 | 90.20 | 90.20 | 9,000 |
| Mar 11, 2025 | 85.60 | 93.20 | 85.00 | 91.50 | 91.50 | 19,000 |
| Mar 10, 2025 | 91.70 | 95.00 | 91.70 | 94.00 | 94.00 | 7,000 |
| Mar 7, 2025 | 90.10 | 90.10 | 90.00 | 90.00 | 90.00 | 3,000 |
| Mar 6, 2025 | 89.20 | 90.00 | 88.00 | 90.00 | 90.00 | 5,000 |
| Mar 5, 2025 | 96.00 | 96.00 | 90.00 | 90.00 | 90.00 | 7,000 |
| Mar 4, 2025 | 88.80 | 90.00 | 88.00 | 90.00 | 90.00 | 6,000 |
| Mar 3, 2025 | 97.90 | 97.90 | 88.80 | 88.80 | 88.80 | 5,000 |
| Feb 27, 2025 | 92.30 | 92.30 | 91.20 | 91.20 | 91.20 | 4,000 |
| Feb 26, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 1,000 |
| Feb 25, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 3,000 |
| Feb 24, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1,000 |
| Feb 21, 2025 | 92.00 | 93.40 | 92.00 | 93.40 | 93.40 | 2,000 |
| Feb 20, 2025 | 90.00 | 95.50 | 90.00 | 95.50 | 95.50 | 2,100 |
| Feb 19, 2025 | 92.00 | 93.00 | 90.60 | 93.00 | 93.00 | 5,000 |
| Feb 18, 2025 | 88.70 | 90.50 | 88.70 | 90.50 | 90.50 | 6,000 |
| Feb 17, 2025 | 88.50 | 90.00 | 88.50 | 89.50 | 89.50 | 16,000 |
| Feb 14, 2025 | 89.10 | 89.30 | 88.50 | 88.50 | 88.50 | 8,001 |
| Feb 12, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1,028 |
| Feb 11, 2025 | 88.30 | 90.00 | 88.30 | 90.00 | 90.00 | 3,000 |
| Feb 10, 2025 | 93.50 | 93.50 | 90.70 | 90.90 | 90.90 | 6,128 |
| Feb 7, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1,000 |
| Feb 6, 2025 | 93.00 | 93.00 | 90.40 | 90.40 | 90.40 | 2,000 |
| Feb 5, 2025 | 98.40 | 98.40 | 90.40 | 90.40 | 90.40 | 4,001 |
| Feb 4, 2025 | 90.50 | 90.50 | 90.40 | 90.40 | 90.40 | 3,000 |
| Feb 3, 2025 | 87.30 | 90.80 | 85.20 | 90.80 | 90.80 | 17,002 |
| Jan 22, 2025 | 89.20 | 90.00 | 89.20 | 90.00 | 90.00 | 9,000 |
| Jan 21, 2025 | 87.30 | 89.50 | 87.30 | 89.50 | 89.50 | 2,000 |
| Jan 20, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1,000 |
| Jan 17, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 1,000 |
| Jan 16, 2025 | 89.70 | 90.00 | 87.10 | 90.00 | 90.00 | 24,000 |
| Jan 15, 2025 | 88.20 | 88.20 | 86.20 | 86.90 | 86.90 | 5,000 |
| Jan 14, 2025 | 84.00 | 91.60 | 84.00 | 89.60 | 89.60 | 21,020 |
| Jan 13, 2025 | 91.50 | 92.00 | 89.50 | 91.60 | 91.60 | 15,000 |
| Jan 10, 2025 | 88.20 | 90.00 | 88.20 | 90.00 | 90.00 | 11,000 |
| Jan 9, 2025 | 88.30 | 88.90 | 88.20 | 88.20 | 88.20 | 34,000 |
| Jan 7, 2025 | 90.30 | 93.00 | 90.00 | 91.90 | 91.90 | 14,000 |
| Jan 6, 2025 | 92.80 | 92.80 | 89.60 | 92.00 | 92.00 | 22,020 |
| Jan 3, 2025 | 92.30 | 92.80 | 90.70 | 92.80 | 92.80 | 12,000 |
| Jan 2, 2025 | 89.60 | 92.20 | 89.60 | 91.70 | 91.70 | 22,000 |
| Dec 31, 2024 | 90.80 | 95.00 | 87.80 | 87.80 | 87.80 | 36,000 |
| Dec 30, 2024 | 90.50 | 90.70 | 90.50 | 90.50 | 90.50 | 4,000 |
| Dec 27, 2024 | 90.40 | 90.50 | 90.40 | 90.50 | 90.50 | 3,000 |
| Dec 26, 2024 | 91.00 | 95.00 | 90.00 | 91.20 | 91.20 | 37,000 |
| Dec 25, 2024 | 94.70 | 95.00 | 87.50 | 94.80 | 94.80 | 70,000 |
| Dec 24, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1,000 |
| Dec 23, 2024 | 87.00 | 93.50 | 86.80 | 92.50 | 92.50 | 16,000 |
| Dec 20, 2024 | 92.00 | 92.00 | 89.60 | 89.60 | 89.60 | 10,000 |
| Dec 19, 2024 | 91.00 | 97.90 | 91.00 | 92.70 | 92.70 | 25,000 |
| Dec 18, 2024 | 89.00 | 92.70 | 86.00 | 89.00 | 89.00 | 33,000 |
| Dec 17, 2024 | 93.90 | 93.90 | 90.00 | 93.50 | 93.50 | 12,000 |
| Dec 16, 2024 | 90.30 | 92.30 | 90.30 | 92.10 | 92.10 | 5,000 |
| Dec 13, 2024 | 99.70 | 99.70 | 93.50 | 93.50 | 93.50 | 50,000 |
| Dec 12, 2024 | 100.00 | 101.00 | 98.00 | 99.80 | 99.80 | 44,000 |
| Dec 11, 2024 | 98.90 | 101.00 | 97.90 | 99.00 | 99.00 | 25,000 |
| Dec 10, 2024 | 98.00 | 99.50 | 98.00 | 98.00 | 98.00 | 19,000 |
| Dec 9, 2024 | 103.00 | 103.00 | 98.00 | 100.00 | 100.00 | 55,000 |
| Dec 6, 2024 | 95.10 | 101.00 | 95.10 | 101.00 | 101.00 | 74,000 |
| Dec 5, 2024 | 98.50 | 98.50 | 91.40 | 97.00 | 97.00 | 133,000 |
| Dec 4, 2024 | 99.00 | 102.50 | 94.50 | 98.50 | 98.50 | 134,000 |
| Dec 3, 2024 | 90.00 | 100.00 | 80.40 | 99.00 | 99.00 | 609,000 |
| Nov 22, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Related Tickers
6988.TW WELLYSUN INC
19.50
-0.76%
6431.TW Kuangli Bio-Tech Holdings Co., Ltd.
17.90
+2.29%
8499.TW Top Bright Holding Co., Ltd.
151.00
-2.89%
6597.TWO Ecocera Optronics Co., Ltd.
77.40
+1.31%
6996.TWO forcelead
158.00
-0.32%
6862.TW Trio Technology International Group Co., Ltd.
140.50
-2.09%
6933.TW Amax Holding Co., Ltd.
140.00
-1.06%
5228.TWO Max Echo Technology Corp.
16.45
-0.90%
6834.TW Ever Ohms Technology Co.,Ltd.
34.50
-6.76%
6651.TWO Cystech Electronics Corp.
86.60
-1.25%