Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 194.00 | 194.50 | 193.00 | 194.50 | 194.50 | 40,010 |
| 2024-05-03 | 198.00 | 198.00 | 193.00 | 193.50 | 193.50 | 47,696 |
| 2024-05-02 | 193.50 | 196.50 | 192.00 | 196.50 | 196.50 | 32,000 |
| 2024-04-30 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 16,010 |
| 2024-04-29 | 191.00 | 191.50 | 190.00 | 191.00 | 191.00 | 26,032 |
| 2024-04-26 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | 32,022 |
| 2024-04-25 | 190.00 | 190.00 | 189.50 | 190.00 | 190.00 | 4,128 |
| 2024-04-24 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 54,185 |
| 2024-04-23 | 190.00 | 191.50 | 189.00 | 190.50 | 190.50 | 45,100 |
| 2024-04-22 | 192.50 | 192.50 | 190.00 | 190.00 | 190.00 | 19,030 |
| 2024-04-19 | 191.50 | 193.00 | 189.50 | 193.00 | 193.00 | 47,297 |
| 2024-04-18 | 192.00 | 194.00 | 191.50 | 194.00 | 194.00 | 39,182 |
| 2024-04-17 | 189.50 | 194.50 | 189.50 | 193.50 | 193.50 | 48,048 |
| 2024-04-16 | 192.50 | 192.50 | 188.50 | 189.00 | 189.00 | 115,906 |
| 2024-04-15 | 194.00 | 195.00 | 192.50 | 192.50 | 192.50 | 40,180 |
| 2024-04-12 | 192.00 | 195.00 | 192.00 | 193.00 | 193.00 | 30,141 |
| 2024-04-11 | 193.00 | 193.50 | 192.50 | 193.00 | 193.00 | 21,144 |
| 2024-04-10 | 196.00 | 196.00 | 193.00 | 193.50 | 193.50 | 92,125 |
| 2024-04-09 | 198.50 | 198.50 | 192.50 | 194.00 | 194.00 | 105,554 |
| 2024-04-08 | 197.00 | 197.00 | 195.50 | 197.00 | 197.00 | 18,128 |
| 2024-04-03 | 194.50 | 197.00 | 194.50 | 197.00 | 197.00 | 24,514 |
| 2024-04-02 | 194.50 | 196.50 | 194.00 | 194.00 | 194.00 | 112,752 |
| 2024-04-01 | 196.50 | 196.50 | 192.50 | 194.00 | 194.00 | 77,552 |
| 2024-03-29 | 199.00 | 199.00 | 195.00 | 195.50 | 195.50 | 47,505 |
| 2024-03-28 | 197.50 | 199.00 | 197.00 | 197.50 | 197.50 | 74,591 |
| 2024-03-27 | 196.50 | 199.50 | 196.50 | 199.50 | 199.50 | 64,801 |
| 2024-03-26 | 199.00 | 199.50 | 196.00 | 197.50 | 197.50 | 85,400 |
| 2024-03-25 | 201.00 | 201.00 | 197.00 | 199.00 | 199.00 | 103,569 |
| 2024-03-22 | 192.50 | 199.50 | 192.00 | 198.00 | 198.00 | 235,346 |
| 2024-03-21 | 193.00 | 194.00 | 192.00 | 192.50 | 192.50 | 81,823 |
| 2024-03-20 | 186.50 | 193.00 | 185.00 | 193.00 | 193.00 | 249,102 |
| 2024-03-19 | 188.00 | 190.00 | 186.00 | 186.00 | 186.00 | 73,006 |
| 2024-03-18 | 186.50 | 190.00 | 185.00 | 188.00 | 188.00 | 181,756 |
| 2024-03-15 | 187.00 | 187.00 | 184.00 | 184.50 | 184.50 | 35,239 |
| 2024-03-14 | 182.50 | 189.00 | 182.50 | 187.50 | 187.50 | 139,180 |
| 2024-03-13 | 181.50 | 184.50 | 181.50 | 182.50 | 182.50 | 55,278 |
| 2024-03-12 | 179.00 | 183.50 | 178.50 | 182.00 | 182.00 | 48,021 |
| 2024-03-11 | 179.00 | 181.00 | 178.50 | 179.50 | 179.50 | 27,693 |
| 2024-03-08 | 179.00 | 180.50 | 177.50 | 179.50 | 179.50 | 130,764 |
| 2024-03-07 | 180.00 | 182.50 | 180.00 | 180.00 | 180.00 | 65,007 |
| 2024-03-06 | 180.00 | 181.50 | 179.50 | 181.50 | 181.50 | 36,202 |
| 2024-03-05 | 182.50 | 182.50 | 180.00 | 181.50 | 181.50 | 54,487 |
| 2024-03-04 | 184.00 | 185.00 | 182.50 | 183.50 | 183.50 | 43,271 |
| 2024-03-01 | 183.50 | 184.50 | 182.00 | 183.50 | 183.50 | 145,167 |
| 2024-02-29 | 178.50 | 179.50 | 178.00 | 179.50 | 179.50 | 37,948 |
| 2024-02-27 | 176.00 | 179.00 | 176.00 | 177.50 | 177.50 | 55,059 |
| 2024-02-26 | 175.00 | 177.00 | 175.00 | 176.00 | 176.00 | 60,006 |
| 2024-02-23 | 174.50 | 176.50 | 174.50 | 175.00 | 175.00 | 77,441 |
| 2024-02-22 | 176.00 | 176.00 | 174.50 | 174.50 | 174.50 | 56,014 |
| 2024-02-21 | 176.50 | 176.50 | 175.50 | 175.50 | 175.50 | 67,647 |
| 2024-02-20 | 178.00 | 179.00 | 176.50 | 177.50 | 177.50 | 27,516 |
| 2024-02-19 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 25,172 |
| 2024-02-16 | 181.00 | 181.00 | 176.50 | 178.00 | 178.00 | 41,270 |
| 2024-02-15 | 177.00 | 178.00 | 176.00 | 177.50 | 177.50 | 38,169 |
| 2024-02-05 | 176.00 | 176.50 | 175.00 | 175.50 | 175.50 | 21,014 |
| 2024-02-02 | 174.50 | 175.00 | 174.00 | 174.50 | 174.50 | 23,379 |
| 2024-02-01 | 173.00 | 173.50 | 172.50 | 173.50 | 173.50 | 14,420 |
| 2024-01-31 | 173.00 | 173.00 | 172.50 | 173.00 | 173.00 | 14,051 |
| 2024-01-30 | 174.00 | 174.00 | 172.50 | 173.50 | 173.50 | 25,524 |
| 2024-01-29 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 34,653 |
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.