Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 42,335 |
| 2024-07-31 | 208.00 | 210.00 | 208.00 | 209.50 | 209.50 | 17,114 |
| 2024-07-30 | 210.50 | 211.00 | 210.50 | 211.00 | 211.00 | 6,809 |
| 2024-07-29 | 212.00 | 212.00 | 210.00 | 211.50 | 211.50 | 24,738 |
| 2024-07-26 | 212.50 | 213.00 | 206.50 | 209.00 | 209.00 | 74,796 |
| 2024-07-23 | 213.00 | 214.00 | 210.00 | 212.00 | 212.00 | 49,035 |
| 2024-07-22 | 209.50 | 209.50 | 204.50 | 209.00 | 209.00 | 110,262 |
| 2024-07-19 | 210.50 | 211.00 | 209.00 | 209.50 | 209.50 | 29,100 |
| 2024-07-18 | 213.00 | 213.00 | 210.50 | 212.00 | 212.00 | 12,330 |
| 2024-07-17 | 214.00 | 215.50 | 211.50 | 211.50 | 211.50 | 36,116 |
| 2024-07-16 | 209.50 | 215.50 | 209.50 | 213.00 | 213.00 | 80,186 |
| 2024-07-15 | 213.00 | 213.00 | 209.50 | 211.00 | 211.00 | 42,179 |
| 2024-07-12 | 211.00 | 213.00 | 210.50 | 213.00 | 213.00 | 19,065 |
| 2024-07-11 | 217.00 | 217.00 | 213.00 | 213.00 | 213.00 | 39,873 |
| 2024-07-10 | 213.50 | 216.00 | 211.50 | 215.00 | 215.00 | 75,140 |
| 2024-07-09 | 207.00 | 210.00 | 207.00 | 209.00 | 209.00 | 57,622 |
| 2024-07-08 | 204.00 | 206.00 | 204.00 | 205.00 | 205.00 | 29,127 |
| 2024-07-05 | 205.00 | 206.50 | 205.00 | 205.00 | 205.00 | 23,001 |
| 2024-07-04 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | 21,076 |
| 2024-07-03 | 205.00 | 207.50 | 205.00 | 205.00 | 205.00 | 50,029 |
| 2024-07-02 | 207.00 | 209.00 | 206.00 | 206.00 | 206.00 | 21,023 |
| 2024-07-01 | 207.50 | 208.50 | 207.00 | 207.00 | 207.00 | 11,120 |
| 2024-06-28 | 206.00 | 207.00 | 205.50 | 205.50 | 205.50 | 20,059 |
| 2024-06-27 | 203.00 | 205.50 | 203.00 | 205.00 | 205.00 | 24,024 |
| 2024-06-26 | 201.50 | 207.50 | 201.50 | 205.00 | 205.00 | 46,009 |
| 2024-06-25 | 205.00 | 205.00 | 200.00 | 201.50 | 201.50 | 53,750 |
| 2024-06-24 | 207.00 | 207.00 | 202.50 | 202.50 | 202.50 | 38,222 |
| 2024-06-21 | 205.00 | 205.00 | 203.50 | 205.00 | 205.00 | 48,670 |
| 2024-06-20 | 205.00 | 206.50 | 204.00 | 206.00 | 206.00 | 55,563 |
| 2024-06-19 | 204.50 | 207.00 | 204.50 | 205.00 | 205.00 | 42,215 |
| 2024-06-18 | 205.50 | 206.00 | 204.50 | 205.00 | 205.00 | 36,132 |
| 2024-06-17 | 204.00 | 206.50 | 204.00 | 205.50 | 205.50 | 115,343 |
| 2024-06-14 | 202.00 | 205.50 | 201.50 | 204.00 | 204.00 | 105,467 |
| 2024-06-13 | 206.00 | 208.00 | 202.50 | 204.50 | 204.50 | 72,663 |
| 2024-06-12 | 204.00 | 206.00 | 201.00 | 206.00 | 206.00 | 213,800 |
| 2024-06-11 | 211.00 | 211.00 | 203.00 | 205.00 | 205.00 | 251,682 |
| 2024-06-07 | 205.50 | 212.50 | 205.50 | 211.50 | 211.50 | 100,587 |
| 2024-06-06 | 217.00 | 222.00 | 205.00 | 205.00 | 205.00 | 321,098 |
| 2024-06-05 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 82,327 |
| 2024-06-04 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 228,650 |
| 2024-06-03 | 223.50 | 223.50 | 216.00 | 216.50 | 216.50 | 159,900 |
| 2024-05-31 | 225.00 | 225.00 | 221.00 | 223.50 | 223.50 | 53,360 |
| 2024-05-30 | 217.00 | 225.50 | 217.00 | 225.00 | 225.00 | 237,781 |
| 2024-05-29 | 219.00 | 220.00 | 216.00 | 220.00 | 220.00 | 146,313 |
| 2024-05-28 | 215.00 | 219.50 | 214.00 | 218.50 | 218.50 | 173,677 |
| 2024-05-27 | 211.00 | 221.00 | 209.00 | 215.00 | 215.00 | 251,810 |
| 2024-05-24 | 208.00 | 209.00 | 207.50 | 209.00 | 209.00 | 11,040 |
| 2024-05-23 | 209.50 | 211.00 | 206.50 | 210.00 | 210.00 | 50,764 |
| 2024-05-22 | 209.50 | 211.00 | 207.00 | 211.00 | 211.00 | 73,227 |
| 2024-05-21 | 205.00 | 208.50 | 203.00 | 208.00 | 208.00 | 66,080 |
| 2024-05-20 | 211.50 | 211.50 | 203.50 | 205.00 | 205.00 | 111,064 |
| 2024-05-17 | 198.50 | 212.00 | 198.50 | 209.00 | 209.00 | 283,904 |
| 2024-05-16 | 197.50 | 198.00 | 196.50 | 198.00 | 198.00 | 78,940 |
| 2024-05-15 | 194.00 | 197.50 | 193.00 | 197.50 | 197.50 | 110,206 |
| 2024-05-14 | 194.00 | 194.50 | 193.50 | 194.00 | 194.00 | 42,054 |
| 2024-05-13 | 195.00 | 195.00 | 193.00 | 194.50 | 194.50 | 44,450 |
| 2024-05-10 | 192.50 | 198.00 | 192.50 | 195.50 | 195.50 | 108,091 |
| 2024-05-09 | 193.00 | 194.00 | 190.00 | 190.00 | 190.00 | 125,035 |
| 2024-05-08 | 193.50 | 194.00 | 192.50 | 193.50 | 193.50 | 44,000 |
| 2024-05-07 | 194.50 | 194.50 | 193.50 | 194.00 | 194.00 | 22,143 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-11 | 7.0551 TWD |
| 2022-09-01 | 4.5000 TWD |
| 2021-08-19 | 4.0000 TWD |
| 2020-08-19 | 5.5000 TWD |
| 2019-08-19 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.