Comparing Back to the side-by-side chart ↗
E Ink Holdings (8069.TWO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -1.4% vs the 50-day and -13.6% vs the 200-day average, 40.6% below the 52-week high and +10.4% off the 52-week low; a death cross printed 36 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: E Ink Holdings trades 1.4% below its 50-day and 13.6% below its 200-day moving average. (as of 2026-10-30)
E Ink Holdings researches, develops and manufactures electronic paper display panels, supplying modules for e-readers, electronic shelf labels, e-notes, smart cards and digital signage. It also makes segmented displays for watches, medical devices and industrial gauges, along with electronic ink films and flexible substrate materials used inside these panels.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 8069.TWO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 149.50 | 151.00 | 147.00 | 149.00 | -2.61% | 6,628,559 |
| 2026-10-29 | 156.00 | 157.00 | 153.00 | 153.00 | -1.92% | 4,621,643 |
| 2026-10-28 | 159.00 | 160.00 | 155.00 | 156.00 | -0.64% | 5,065,237 |
| 2026-10-27 | 156.00 | 162.00 | 155.00 | 157.00 | +2.28% | 10,768,979 |
| 2026-10-23 | 153.50 | 153.50 | 153.50 | 153.50 | +0.00% | 0 |
| 2026-10-22 | 156.50 | 158.50 | 153.50 | 153.50 | -1.29% | 5,877,325 |
| 2026-10-21 | 157.50 | 158.50 | 155.00 | 155.50 | -0.32% | 5,379,069 |
| 2026-10-20 | 157.00 | 158.50 | 154.00 | 156.00 | -0.64% | 6,062,051 |
| 2026-10-19 | 152.50 | 157.50 | 151.50 | 157.00 | +1.29% | 9,346,679 |
| 2026-10-16 | 149.00 | 158.00 | 149.00 | 155.00 | +5.80% | 13,554,587 |
| 2026-10-15 | 148.50 | 152.00 | 146.00 | 146.50 | -3.30% | 7,964,499 |
| 2026-10-14 | 147.50 | 152.50 | 147.00 | 151.50 | +2.71% | 8,295,370 |
| 2026-10-13 | 147.50 | 149.00 | 143.50 | 147.50 | -1.01% | 7,208,647 |
| 2026-10-12 | 145.50 | 150.50 | 143.50 | 149.00 | +3.47% | 7,747,575 |
| 2026-10-08 | 145.00 | 147.00 | 144.00 | 144.00 | -0.69% | 3,369,935 |
| 2026-10-07 | 149.00 | 149.00 | 145.00 | 145.00 | -2.68% | 6,359,930 |
| 2026-10-06 | 147.00 | 151.50 | 145.00 | 149.00 | +1.71% | 10,655,262 |
| 2026-10-05 | 144.50 | 148.00 | 143.50 | 146.50 | +2.09% | 7,379,484 |
| 2026-10-02 | 146.00 | 146.00 | 142.50 | 143.50 | -0.35% | 5,671,622 |
| 2026-10-01 | 144.00 | 145.00 | 143.50 | 144.00 | +0.00% | 4,030,950 |
| 2026-09-30 | 145.00 | 146.50 | 143.50 | 144.00 | +1.05% | 5,388,555 |
| 2026-09-29 | 141.00 | 144.50 | 138.50 | 142.50 | -2.40% | 8,389,267 |
| 2026-09-24 | 143.50 | 146.00 | 142.50 | 146.00 | +1.39% | 5,382,915 |
| 2026-09-23 | 146.50 | 148.00 | 144.00 | 144.00 | -0.69% | 5,698,698 |
| 2026-09-22 | 146.00 | 147.00 | 144.00 | 145.00 | +0.35% | 5,606,384 |
| 2026-09-21 | 147.00 | 148.00 | 144.00 | 144.50 | -1.37% | 5,232,927 |
| 2026-09-18 | 147.00 | 147.00 | 143.50 | 146.50 | +0.69% | 10,045,760 |
| 2026-09-17 | 149.00 | 151.00 | 145.50 | 145.50 | -1.69% | 5,035,610 |
| 2026-09-16 | 147.00 | 149.00 | 146.50 | 148.00 | +1.37% | 3,875,557 |
| 2026-09-15 | 145.50 | 149.00 | 144.50 | 146.00 | +0.34% | 3,739,012 |
| 2026-09-14 | 145.00 | 148.00 | 143.00 | 145.50 | -0.34% | 3,962,463 |
| 2026-09-11 | 145.00 | 148.00 | 144.00 | 146.00 | -0.68% | 3,454,606 |
| 2026-09-10 | 149.00 | 149.50 | 146.50 | 147.00 | -1.67% | 4,186,323 |
| 2026-09-09 | 149.50 | 153.50 | 149.50 | 149.50 | +1.70% | 5,588,573 |
| 2026-09-08 | 153.00 | 153.00 | 147.00 | 147.00 | -2.33% | 5,139,951 |
| 2026-09-07 | 149.50 | 152.50 | 147.00 | 150.50 | +1.35% | 4,513,505 |
| 2026-09-04 | 151.00 | 151.50 | 148.50 | 148.50 | +1.02% | 5,255,938 |
| 2026-09-03 | 155.00 | 155.50 | 147.00 | 147.00 | -4.85% | 9,280,747 |
| 2026-09-02 | 158.50 | 159.00 | 154.50 | 154.50 | -2.22% | 4,872,701 |
| 2026-09-01 | 154.00 | 160.00 | 154.00 | 158.00 | +0.96% | 8,271,050 |
| 2026-08-31 | 159.50 | 159.50 | 153.00 | 156.50 | -2.49% | 12,191,228 |
| 2026-08-28 | 160.00 | 162.50 | 159.00 | 160.50 | +0.94% | 5,136,015 |
| 2026-08-27 | 161.50 | 162.00 | 159.00 | 159.00 | -0.62% | 6,073,950 |
| 2026-08-26 | 159.50 | 162.00 | 159.50 | 160.00 | +0.95% | 4,113,704 |
| 2026-08-25 | 157.50 | 159.00 | 155.00 | 158.50 | +0.00% | 3,396,312 |
| 2026-08-24 | 161.50 | 162.50 | 158.50 | 158.50 | -1.25% | 4,122,209 |
| 2026-08-21 | 162.00 | 163.00 | 160.00 | 160.50 | -1.53% | 4,898,533 |
| 2026-08-20 | 161.00 | 166.00 | 159.00 | 163.00 | +1.24% | 7,892,537 |
| 2026-08-19 | 153.50 | 161.50 | 153.00 | 161.00 | +2.22% | 8,517,087 |
| 2026-08-18 | 162.50 | 162.50 | 156.50 | 157.50 | -3.08% | 8,973,598 |
| 2026-08-17 | 164.00 | 165.00 | 161.00 | 162.50 | -1.81% | 10,547,552 |
| 2026-08-14 | 160.50 | 168.50 | 158.50 | 165.50 | -3.22% | 19,501,992 |
| 2026-08-13 | 167.50 | 173.00 | 164.00 | 171.00 | +3.01% | 12,682,001 |
| 2026-08-12 | 165.00 | 167.00 | 160.00 | 166.00 | +0.61% | 8,708,992 |
| 2026-08-11 | 169.50 | 170.00 | 164.50 | 165.00 | -6.52% | 17,230,618 |
| 2026-08-10 | 176.50 | 178.50 | 176.50 | 176.50 | -9.95% | 14,420,886 |
| 2026-08-07 | 195.00 | 208.50 | 195.00 | 196.00 | +0.00% | 17,048,362 |
| 2026-08-06 | 193.50 | 204.00 | 192.00 | 196.00 | +0.26% | 12,526,696 |
| 2026-08-05 | 200.00 | 204.50 | 195.50 | 195.50 | -1.01% | 11,525,709 |
| 2026-08-04 | 188.00 | 201.00 | 185.00 | 197.50 | +4.50% | 9,269,244 |
| 2026-08-03 | 186.00 | 191.50 | 179.00 | 189.00 | +0.00% | 7,349,466 |
| 2026-07-31 | 191.00 | 194.50 | 184.50 | 189.00 | +3.85% | 9,781,658 |
| 2026-07-30 | 178.00 | 190.00 | 173.50 | 182.00 | +1.68% | 9,088,021 |
| 2026-07-29 | 177.50 | 189.00 | 174.00 | 179.00 | +3.47% | 12,802,107 |
| 2026-07-28 | 180.00 | 180.00 | 173.00 | 173.00 | -6.23% | 4,006,726 |
| 2026-07-27 | 194.50 | 194.50 | 182.00 | 184.50 | -3.40% | 5,114,775 |
| 2026-07-24 | 190.50 | 195.50 | 188.50 | 191.00 | -0.52% | 6,479,490 |
| 2026-07-23 | 194.00 | 195.50 | 188.50 | 192.00 | -1.29% | 7,410,569 |
| 2026-07-22 | 192.00 | 198.00 | 187.50 | 194.50 | +0.78% | 13,286,914 |
| 2026-07-21 | 176.00 | 193.00 | 175.50 | 193.00 | +9.97% | 5,766,350 |
| 2026-07-20 | 177.50 | 178.00 | 172.50 | 175.50 | -3.31% | 6,211,608 |
| 2026-07-17 | 181.00 | 191.50 | 180.00 | 181.50 | -1.36% | 8,162,396 |
| 2026-07-16 | 186.00 | 188.50 | 182.00 | 184.00 | -2.39% | 5,764,479 |
| 2026-07-15 | 194.00 | 195.00 | 188.50 | 188.50 | -2.58% | 6,927,261 |
| 2026-07-14 | 196.00 | 196.50 | 184.50 | 193.50 | -1.28% | 7,147,091 |
| 2026-07-13 | 206.00 | 207.00 | 196.00 | 196.00 | -2.24% | 3,989,841 |
| 2026-07-10 | 200.50 | 200.50 | 200.50 | 200.50 | +0.00% | 0 |
| 2026-07-09 | 201.50 | 208.00 | 198.00 | 200.50 | +0.75% | 5,327,414 |
| 2026-07-08 | 199.50 | 202.50 | 195.50 | 199.00 | +0.25% | 4,439,234 |
| 2026-07-07 | 205.50 | 209.50 | 198.50 | 198.50 | -3.41% | 7,593,756 |
| 2026-07-06 | 215.00 | 215.00 | 205.50 | 205.50 | -3.29% | 8,161,511 |
| 2026-07-03 | 207.00 | 215.50 | 206.50 | 212.50 | +3.41% | 10,198,202 |
| 2026-07-02 | 205.00 | 222.00 | 201.50 | 205.50 | +0.74% | 15,507,548 |
| 2026-07-01 | 214.50 | 221.00 | 204.00 | 204.00 | -4.90% | 13,027,885 |
| 2026-06-30 | 228.00 | 232.00 | 209.50 | 214.50 | +0.00% | 27,187,743 |
| 2026-06-29 | 204.00 | 214.50 | 203.50 | 214.50 | +10.00% | 6,472,652 |
| 2026-06-26 | 193.50 | 205.50 | 192.50 | 195.00 | -0.76% | 11,323,644 |
| 2026-06-25 | 197.00 | 198.00 | 192.50 | 196.50 | +0.00% | 4,440,773 |
| 2026-06-24 | 194.50 | 199.50 | 191.50 | 196.50 | +0.26% | 3,810,917 |
| 2026-06-23 | 203.00 | 204.50 | 195.00 | 196.00 | -3.45% | 4,760,618 |
| 2026-06-22 | 212.50 | 213.00 | 202.00 | 203.00 | -0.49% | 6,264,027 |
| 2026-06-18 | 200.00 | 211.50 | 200.00 | 204.00 | +2.77% | 10,907,179 |
| 2026-06-17 | 193.50 | 199.00 | 190.50 | 198.50 | +2.06% | 5,057,578 |
| 2026-06-16 | 203.00 | 204.50 | 194.00 | 194.50 | -2.99% | 7,557,205 |
| 2026-06-15 | 200.00 | 202.00 | 196.50 | 200.50 | +2.30% | 6,390,289 |
| 2026-06-12 | 198.00 | 200.50 | 194.50 | 196.00 | +2.89% | 5,389,122 |
| 2026-06-11 | 190.50 | 193.50 | 183.00 | 190.50 | -0.26% | 9,629,303 |
| 2026-06-10 | 197.00 | 203.50 | 191.00 | 191.00 | -5.21% | 6,797,975 |
| 2026-06-09 | 204.00 | 207.00 | 194.00 | 201.50 | +1.51% | 10,525,613 |
| 2026-06-08 | 193.00 | 199.50 | 193.00 | 198.50 | -7.24% | 10,650,626 |
| 2026-06-05 | 212.00 | 222.00 | 210.50 | 214.00 | -0.23% | 9,344,315 |
| 2026-06-04 | 224.00 | 228.00 | 214.50 | 214.50 | -5.71% | 8,384,323 |
| 2026-06-03 | 229.50 | 236.00 | 223.00 | 227.50 | +1.56% | 8,360,994 |
| 2026-06-02 | 223.50 | 227.00 | 216.00 | 224.00 | -0.44% | 6,803,337 |
| 2026-06-01 | 220.50 | 228.50 | 212.50 | 225.00 | +2.27% | 8,598,755 |
| 2026-05-29 | 240.00 | 243.00 | 220.00 | 220.00 | -5.58% | 26,349,625 |
| 2026-05-28 | 245.00 | 251.00 | 228.50 | 233.00 | -6.43% | 5,912,056 |
| 2026-05-27 | 242.00 | 251.00 | 240.00 | 249.00 | +5.96% | 6,740,867 |
| 2026-05-26 | 237.00 | 237.00 | 229.50 | 235.00 | +0.00% | 4,338,584 |
| 2026-05-25 | 229.00 | 235.50 | 222.00 | 235.00 | +4.91% | 5,241,223 |
| 2026-05-22 | 228.50 | 229.50 | 224.00 | 224.00 | -2.82% | 4,474,584 |
| 2026-05-21 | 232.00 | 236.00 | 228.00 | 230.50 | +0.22% | 5,266,050 |
| 2026-05-20 | 222.50 | 230.00 | 218.50 | 230.00 | +3.60% | 7,078,469 |
| 2026-05-19 | 225.00 | 225.00 | 213.00 | 222.00 | +1.37% | 7,147,459 |
| 2026-05-18 | 213.00 | 220.00 | 207.50 | 219.00 | +4.29% | 5,159,787 |
| 2026-05-15 | 226.00 | 226.00 | 208.00 | 210.00 | -7.08% | 9,129,457 |
| 2026-05-14 | 217.00 | 231.00 | 208.50 | 226.00 | +5.12% | 51,163,333 |
| 2026-05-13 | 208.00 | 215.00 | 204.50 | 215.00 | +9.97% | 37,746,869 |
| 2026-05-12 | 195.50 | 195.50 | 188.50 | 195.50 | +9.83% | 60,988,227 |
| 2026-05-11 | 178.00 | 178.00 | 178.00 | 178.00 | +9.88% | 5,136,062 |
| 2026-05-08 | 153.00 | 165.00 | 149.50 | 162.00 | +5.88% | 22,687,089 |
| 2026-05-07 | 146.50 | 157.00 | 145.00 | 153.00 | +5.15% | 14,795,261 |
| 2026-05-06 | 141.50 | 151.50 | 141.00 | 145.50 | +4.30% | 15,737,304 |
| 2026-05-05 | 140.00 | 140.50 | 137.50 | 139.50 | -0.36% | 6,394,785 |
| 2026-05-04 | 138.50 | 141.50 | 135.00 | 140.00 | +1.82% | 10,027,184 |
| 2026-04-30 | 139.50 | 142.00 | 137.50 | 137.50 | -1.43% | 7,438,692 |
| 2026-04-29 | 140.50 | 142.00 | 138.00 | 139.50 | -0.36% | 5,276,935 |
| 2026-04-28 | 142.00 | 143.00 | 140.00 | 140.00 | -0.71% | 5,283,287 |
| 2026-04-27 | 144.00 | 144.00 | 140.00 | 141.00 | -2.08% | 6,032,526 |
| 2026-04-24 | 148.50 | 149.00 | 143.50 | 144.00 | -2.04% | 5,244,275 |
| 2026-04-23 | 162.50 | 162.50 | 146.00 | 147.00 | -7.55% | 15,537,146 |
| 2026-04-22 | 153.00 | 163.50 | 152.00 | 159.00 | +3.25% | 9,212,127 |
| 2026-04-21 | 157.00 | 158.00 | 151.50 | 154.00 | -2.53% | 7,629,635 |
| 2026-04-20 | 157.50 | 158.50 | 156.00 | 158.00 | +1.94% | 5,341,289 |
| 2026-04-17 | 155.50 | 157.50 | 153.50 | 155.00 | +0.00% | 3,901,165 |
| 2026-04-16 | 151.00 | 155.00 | 149.50 | 155.00 | +2.99% | 5,850,874 |
| 2026-04-15 | 151.50 | 154.00 | 150.00 | 150.50 | +0.33% | 5,429,586 |
| 2026-04-14 | 149.50 | 151.00 | 148.50 | 150.00 | +1.35% | 4,193,964 |
| 2026-04-13 | 143.00 | 149.50 | 143.00 | 148.00 | +3.50% | 6,409,430 |
| 2026-04-10 | 145.50 | 146.50 | 143.00 | 143.00 | -0.69% | 4,456,827 |
| 2026-04-09 | 150.50 | 150.50 | 143.00 | 144.00 | -3.03% | 6,586,053 |
| 2026-04-08 | 146.00 | 149.00 | 145.00 | 148.50 | +4.21% | 4,839,503 |
| 2026-04-07 | 144.00 | 145.50 | 141.00 | 142.50 | +0.35% | 2,916,458 |
| 2026-04-02 | 145.00 | 145.00 | 140.00 | 142.00 | -1.39% | 4,570,722 |
| 2026-04-01 | 141.00 | 145.00 | 140.00 | 144.00 | +5.49% | 4,053,063 |
| 2026-03-31 | 140.00 | 142.00 | 136.00 | 136.50 | -2.85% | 6,951,094 |
| 2026-03-30 | 142.00 | 143.00 | 140.00 | 140.50 | -3.77% | 8,127,373 |
| 2026-03-27 | 144.50 | 146.00 | 142.00 | 146.00 | +1.39% | 3,790,941 |
| 2026-03-26 | 149.00 | 149.50 | 144.00 | 144.00 | -2.04% | 3,605,867 |
| 2026-03-25 | 146.00 | 148.50 | 145.00 | 147.00 | +3.52% | 3,577,774 |
| 2026-03-24 | 146.00 | 147.50 | 140.50 | 142.00 | -1.05% | 5,143,695 |
| 2026-03-23 | 147.50 | 147.50 | 143.50 | 143.50 | -4.65% | 6,154,260 |
| 2026-03-20 | 145.00 | 151.00 | 144.00 | 150.50 | +4.88% | 9,697,874 |
| 2026-03-19 | 147.50 | 148.00 | 143.00 | 143.50 | -3.37% | 10,184,375 |
| 2026-03-18 | 150.50 | 152.50 | 148.00 | 148.50 | -1.00% | 7,468,170 |
| 2026-03-17 | 151.00 | 152.50 | 147.00 | 150.00 | +0.67% | 10,151,158 |
| 2026-03-16 | 152.50 | 155.50 | 149.00 | 149.00 | -2.30% | 10,571,461 |
| 2026-03-13 | 152.50 | 155.50 | 151.00 | 152.50 | -4.09% | 14,597,661 |
| 2026-03-12 | 162.00 | 162.50 | 157.00 | 159.00 | -1.85% | 8,818,871 |
| 2026-03-11 | 161.00 | 164.50 | 160.50 | 162.00 | +1.89% | 4,722,216 |
| 2026-03-10 | 158.00 | 160.00 | 155.50 | 159.00 | +2.58% | 5,347,871 |
| 2026-03-09 | 150.50 | 158.50 | 150.50 | 155.00 | -6.06% | 8,347,746 |
| 2026-03-06 | 167.50 | 170.00 | 164.50 | 165.00 | -0.60% | 5,606,309 |
| 2026-03-05 | 160.00 | 168.00 | 158.50 | 166.00 | +8.14% | 13,803,220 |
| 2026-03-04 | 168.00 | 170.00 | 153.50 | 153.50 | -9.97% | 23,444,193 |
| 2026-03-03 | 180.50 | 184.00 | 170.50 | 170.50 | -7.34% | 11,126,510 |
| 2026-03-02 | 182.50 | 187.50 | 181.50 | 184.00 | -1.60% | 6,753,274 |
| 2026-02-26 | 192.00 | 193.00 | 187.00 | 187.00 | -1.58% | 9,576,058 |
| 2026-02-25 | 185.50 | 191.00 | 185.50 | 190.00 | +2.43% | 9,685,883 |
| 2026-02-24 | 190.50 | 192.00 | 185.00 | 185.50 | -2.88% | 7,375,622 |
| 2026-02-23 | 193.00 | 193.00 | 187.00 | 191.00 | +0.79% | 7,388,411 |
| 2026-02-11 | 186.00 | 193.50 | 184.00 | 189.50 | +2.43% | 8,836,203 |
| 2026-02-10 | 179.00 | 191.00 | 179.00 | 185.00 | +5.41% | 11,798,296 |
| 2026-02-09 | 175.00 | 178.00 | 175.00 | 175.50 | +1.74% | 4,971,954 |
| 2026-02-06 | 173.50 | 174.50 | 170.50 | 172.50 | -0.58% | 3,324,995 |
| 2026-02-05 | 173.00 | 178.00 | 172.00 | 173.50 | +0.00% | 3,583,466 |
| 2026-02-04 | 169.50 | 174.50 | 169.50 | 173.50 | +1.76% | 2,171,696 |
| 2026-02-03 | 173.50 | 174.00 | 168.50 | 170.50 | -0.58% | 5,503,861 |
| 2026-02-02 | 173.50 | 173.50 | 171.00 | 171.50 | -2.00% | 2,522,724 |
| 2026-01-30 | 176.00 | 176.50 | 171.50 | 175.00 | -0.85% | 6,320,077 |
| 2026-01-29 | 180.50 | 182.00 | 175.00 | 176.50 | -2.22% | 5,648,178 |
| 2026-01-28 | 179.50 | 183.50 | 178.50 | 180.50 | +0.56% | 3,810,309 |
| 2026-01-27 | 181.50 | 183.00 | 178.50 | 179.50 | -0.83% | 4,495,757 |
| 2026-01-26 | 183.00 | 183.50 | 179.50 | 181.00 | +0.28% | 4,608,022 |
| 2026-01-23 | 186.00 | 186.50 | 178.50 | 180.50 | +0.00% | 8,042,966 |
| 2026-01-22 | 176.00 | 181.50 | 174.00 | 180.50 | +4.94% | 8,758,944 |
| 2026-01-21 | 173.50 | 175.50 | 170.50 | 172.00 | -2.55% | 5,998,067 |
| 2026-01-20 | 176.50 | 182.00 | 175.50 | 176.50 | +0.28% | 5,749,389 |
| 2026-01-19 | 174.50 | 176.50 | 174.00 | 176.00 | +0.86% | 3,080,524 |
| 2026-01-16 | 173.00 | 175.00 | 171.00 | 174.50 | +0.87% | 5,383,997 |
| 2026-01-15 | 176.00 | 176.50 | 172.50 | 173.00 | -1.42% | 3,128,436 |
| 2026-01-14 | 175.00 | 177.50 | 174.50 | 175.50 | +0.57% | 3,438,174 |
| 2026-01-13 | 178.00 | 180.50 | 174.00 | 174.50 | -1.69% | 4,261,873 |
| 2026-01-12 | 172.00 | 177.50 | 171.00 | 177.50 | +4.11% | 5,644,908 |
| 2026-01-09 | 173.00 | 174.50 | 169.50 | 170.50 | -1.73% | 8,724,427 |
| 2026-01-08 | 180.00 | 181.00 | 173.50 | 173.50 | -3.88% | 8,679,824 |
| 2026-01-07 | 183.50 | 184.50 | 180.50 | 180.50 | -3.48% | 7,503,249 |
| 2026-01-06 | 193.00 | 193.50 | 187.00 | 187.00 | -3.11% | 6,105,984 |
| 2026-01-05 | 201.00 | 201.00 | 192.00 | 193.00 | -3.98% | 9,507,382 |
| 2026-01-02 | 197.50 | 201.50 | 192.00 | 201.00 | +1.52% | 9,567,527 |
| 2025-12-31 | 195.50 | 198.00 | 191.00 | 198.00 | +1.54% | 8,785,049 |
| 2025-12-30 | 187.50 | 196.00 | 185.50 | 195.00 | +3.17% | 6,955,839 |
| 2025-12-29 | 189.00 | 191.50 | 188.50 | 189.00 | +0.27% | 1,763,381 |
| 2025-12-26 | 189.50 | 189.50 | 185.50 | 188.50 | +0.53% | 1,389,836 |
| 2025-12-24 | 189.00 | 192.00 | 187.00 | 187.50 | +0.27% | 2,720,780 |
| 2025-12-23 | 189.50 | 189.50 | 186.00 | 187.00 | -0.27% | 1,614,154 |
| 2025-12-22 | 186.00 | 188.00 | 183.50 | 187.50 | +1.08% | 2,232,390 |
| 2025-12-19 | 181.50 | 185.50 | 180.50 | 185.50 | +2.77% | 2,737,632 |
| 2025-12-18 | 183.00 | 184.00 | 180.00 | 180.50 | -1.90% | 1,738,919 |
| 2025-12-17 | 183.50 | 188.00 | 182.50 | 184.00 | +1.38% | 3,167,480 |
| 2025-12-16 | 188.00 | 189.00 | 180.00 | 181.50 | -2.94% | 3,857,194 |
| 2025-12-15 | 183.50 | 189.00 | 182.00 | 187.00 | +0.00% | 2,831,107 |
| 2025-12-12 | 188.00 | 190.00 | 187.00 | 187.00 | -0.27% | 1,823,535 |
| 2025-12-11 | 191.00 | 191.50 | 187.00 | 187.50 | -1.83% | 2,980,299 |
| 2025-12-10 | 187.00 | 194.00 | 185.50 | 191.00 | +2.96% | 5,397,032 |
| 2025-12-09 | 188.00 | 189.50 | 183.00 | 185.50 | -2.11% | 6,542,772 |
| 2025-12-08 | 190.00 | 191.50 | 185.50 | 189.50 | +0.80% | 3,681,944 |
| 2025-12-05 | 188.50 | 192.00 | 188.00 | 188.00 | -1.05% | 2,471,142 |
| 2025-12-04 | 189.50 | 191.50 | 188.50 | 190.00 | +1.06% | 2,518,554 |
| 2025-12-03 | 192.00 | 193.00 | 187.50 | 188.00 | -2.08% | 5,414,100 |
| 2025-12-02 | 194.00 | 195.00 | 190.50 | 192.00 | -1.54% | 3,191,743 |
| 2025-12-01 | 194.00 | 197.00 | 193.00 | 195.00 | +1.56% | 3,402,611 |
| 2025-11-28 | 195.00 | 195.00 | 192.00 | 192.00 | -0.78% | 3,021,195 |
| 2025-11-27 | 195.00 | 196.00 | 190.50 | 193.50 | -0.51% | 3,852,896 |
| 2025-11-26 | 193.50 | 197.50 | 191.00 | 194.50 | +0.52% | 4,863,835 |
| 2025-11-25 | 190.50 | 193.50 | 188.50 | 193.50 | +1.31% | 6,779,199 |
| 2025-11-24 | 200.00 | 201.50 | 188.50 | 191.00 | -2.80% | 18,912,514 |
| 2025-11-21 | 187.00 | 201.50 | 186.00 | 196.50 | +5.93% | 29,842,154 |
| 2025-11-20 | 185.50 | 185.50 | 185.50 | 185.50 | +9.76% | 4,695,441 |
| 2025-11-19 | 171.50 | 173.00 | 167.50 | 169.00 | -1.17% | 5,923,696 |
| 2025-11-18 | 172.50 | 174.50 | 171.00 | 171.00 | -2.29% | 6,385,619 |
| 2025-11-17 | 182.00 | 184.00 | 175.00 | 175.00 | -2.78% | 5,965,797 |
| 2025-11-14 | 180.00 | 181.50 | 178.50 | 180.00 | -1.91% | 3,669,172 |
| 2025-11-13 | 183.00 | 185.00 | 182.50 | 183.50 | +1.10% | 4,033,829 |
| 2025-11-12 | 182.50 | 185.00 | 180.00 | 181.50 | +0.00% | 6,632,259 |
| 2025-11-11 | 185.00 | 188.00 | 181.50 | 181.50 | -1.89% | 7,108,549 |
| 2025-11-10 | 199.50 | 199.50 | 185.00 | 185.00 | -8.19% | 12,938,773 |
| 2025-11-07 | 203.00 | 205.00 | 199.00 | 201.50 | -1.71% | 4,921,755 |
| 2025-11-06 | 206.50 | 207.50 | 203.50 | 205.00 | +0.24% | 2,886,225 |
| 2025-11-05 | 204.00 | 205.50 | 202.00 | 204.50 | -1.21% | 3,540,069 |
| 2025-11-04 | 211.50 | 216.50 | 206.50 | 207.00 | -1.19% | 5,065,349 |
| 2025-11-03 | 212.00 | 216.00 | 208.50 | 209.50 | -1.18% | 4,835,295 |
| 2025-10-31 | 206.00 | 215.50 | 204.50 | 212.00 | +3.16% | 5,149,856 |
| 2025-10-30 | 208.00 | 210.50 | 203.00 | 205.50 | -0.48% | 3,503,338 |
| 2025-10-29 | 211.00 | 211.50 | 206.50 | 206.50 | -1.20% | 4,117,521 |
| 2025-10-28 | 214.00 | 214.50 | 206.50 | 209.00 | -1.88% | 6,723,384 |
| 2025-10-27 | 223.00 | 224.00 | 213.00 | 213.00 | -2.96% | 5,102,768 |
| 2025-10-23 | 217.00 | 220.00 | 217.00 | 219.50 | +0.46% | 1,916,644 |
| 2025-10-22 | 219.50 | 221.50 | 217.50 | 218.50 | -1.80% | 3,478,914 |
| 2025-10-21 | 231.00 | 231.00 | 221.50 | 222.50 | +0.23% | 4,711,058 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.69%). Worst month: Mar (-11.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is E Ink Holdings's (8069.TWO) latest close?
149.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 8069.TWO's 52-week high and low?
251.00 high and 135.00 low over the trailing 52 weeks, as of 2026-10-30.
What is E Ink Holdings's strongest and weakest month historically?
Historically, 8069.TWO's strongest calendar month has been May (average +13.69%) and its weakest Mar (average -11.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 8069.TWO?
Downtrend stack: Trades -1.4% vs the 50-day and -13.6% vs the 200-day average, 40.6% below the 52-week high and +10.4% off the 52-week low; a death cross printed 36 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 8069.TWO above its 50-day and 200-day moving averages?
E Ink Holdings trades 1.4% below its 50-day and 13.6% below its 200-day moving average (1.1% below its 20-day). As of 2026-10-30.