Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 34,653 |
| 2024-01-26 | 173.50 | 173.50 | 173.00 | 173.00 | 173.00 | 12,991 |
| 2024-01-25 | 173.00 | 175.00 | 173.00 | 173.50 | 173.50 | 21,003 |
| 2024-01-24 | 174.00 | 174.50 | 172.50 | 172.50 | 172.50 | 18,080 |
| 2024-01-23 | 174.00 | 174.50 | 173.50 | 173.50 | 173.50 | 8,359 |
| 2024-01-22 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | 24,018 |
| 2024-01-19 | 171.50 | 172.50 | 171.00 | 171.50 | 171.50 | 47,200 |
| 2024-01-18 | 171.50 | 171.50 | 171.00 | 171.50 | 171.50 | 25,000 |
| 2024-01-17 | 172.50 | 172.50 | 171.00 | 171.00 | 171.00 | 100,238 |
| 2024-01-16 | 173.00 | 173.50 | 172.00 | 173.00 | 173.00 | 34,408 |
| 2024-01-15 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 67,000 |
| 2024-01-12 | 172.50 | 172.50 | 172.00 | 172.50 | 172.50 | 123,001 |
| 2024-01-11 | 172.50 | 174.50 | 172.00 | 172.50 | 172.50 | 151,276 |
| 2024-01-10 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 73,901 |
| 2024-01-09 | 178.00 | 178.00 | 177.00 | 177.50 | 177.50 | 18,312 |
| 2024-01-08 | 180.00 | 180.00 | 177.50 | 177.50 | 177.50 | 68,145 |
| 2024-01-05 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | 32,233 |
| 2024-01-04 | 180.00 | 181.50 | 179.50 | 180.00 | 180.00 | 59,103 |
| 2024-01-03 | 180.00 | 181.50 | 179.00 | 181.50 | 181.50 | 22,111 |
| 2024-01-02 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 20,320 |
| 2023-12-29 | 181.50 | 182.00 | 181.00 | 182.00 | 182.00 | 17,121 |
| 2023-12-28 | 185.00 | 185.00 | 181.50 | 183.00 | 183.00 | 68,553 |
| 2023-12-27 | 184.50 | 185.00 | 183.50 | 184.50 | 184.50 | 36,103 |
| 2023-12-26 | 179.50 | 186.50 | 179.50 | 184.50 | 184.50 | 169,033 |
| 2023-12-25 | 177.00 | 179.50 | 177.00 | 179.00 | 179.00 | 49,203 |
| 2023-12-22 | 177.50 | 177.50 | 176.50 | 177.00 | 177.00 | 15,326 |
| 2023-12-21 | 177.00 | 178.00 | 176.50 | 177.00 | 177.00 | 77,062 |
| 2023-12-20 | 177.00 | 178.00 | 176.50 | 178.00 | 178.00 | 16,110 |
| 2023-12-19 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 9,022 |
| 2023-12-18 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4,270 |
| 2023-12-15 | 178.50 | 179.00 | 177.50 | 179.00 | 179.00 | 25,112 |
| 2023-12-14 | 176.50 | 178.50 | 176.00 | 178.50 | 178.50 | 60,203 |
| 2023-12-13 | 176.00 | 176.00 | 175.50 | 176.00 | 176.00 | 7,051 |
| 2023-12-12 | 176.00 | 176.50 | 175.50 | 176.00 | 176.00 | 32,004 |
| 2023-12-11 | 176.50 | 176.50 | 175.50 | 175.50 | 175.50 | 78,088 |
| 2023-12-08 | 177.00 | 177.00 | 175.50 | 176.00 | 176.00 | 74,342 |
| 2023-12-07 | 176.50 | 177.50 | 176.00 | 177.50 | 177.50 | 44,494 |
| 2023-12-06 | 176.00 | 177.50 | 175.50 | 177.00 | 177.00 | 17,045 |
| 2023-12-05 | 176.00 | 176.00 | 175.50 | 176.00 | 176.00 | 13,152 |
| 2023-12-04 | 177.50 | 178.00 | 175.50 | 176.00 | 176.00 | 30,113 |
| 2023-12-01 | 176.50 | 176.50 | 175.00 | 176.50 | 176.50 | 45,256 |
| 2023-11-30 | 176.00 | 176.00 | 175.00 | 175.50 | 175.50 | 32,138 |
| 2023-11-29 | 177.00 | 177.50 | 176.00 | 176.50 | 176.50 | 28,537 |
| 2023-11-28 | 177.50 | 179.00 | 177.50 | 178.00 | 178.00 | 12,591 |
| 2023-11-27 | 176.00 | 177.50 | 176.00 | 176.50 | 176.50 | 14,294 |
| 2023-11-24 | 176.50 | 176.50 | 176.00 | 176.50 | 176.50 | 19,316 |
| 2023-11-23 | 176.50 | 178.50 | 176.00 | 176.50 | 176.50 | 19,098 |
| 2023-11-22 | 177.50 | 180.00 | 176.50 | 177.50 | 177.50 | 28,001 |
| 2023-11-21 | 177.00 | 177.50 | 175.50 | 177.50 | 177.50 | 39,279 |
| 2023-11-20 | 177.50 | 178.00 | 177.00 | 178.00 | 178.00 | 11,075 |
| 2023-11-17 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | 41,309 |
| 2023-11-16 | 179.50 | 179.50 | 177.00 | 178.00 | 178.00 | 22,097 |
| 2023-11-15 | 177.00 | 178.50 | 176.50 | 178.50 | 178.50 | 44,060 |
| 2023-11-14 | 176.50 | 176.50 | 175.00 | 175.50 | 175.50 | 9,120 |
| 2023-11-13 | 175.50 | 178.00 | 173.00 | 176.50 | 176.50 | 33,010 |
| 2023-11-10 | 178.00 | 178.00 | 175.00 | 175.50 | 175.50 | 41,455 |
| 2023-11-09 | 179.50 | 179.50 | 178.00 | 179.00 | 179.00 | 20,113 |
| 2023-11-08 | 180.00 | 180.00 | 177.50 | 179.50 | 179.50 | 15,529 |
| 2023-11-07 | 177.50 | 181.00 | 177.50 | 178.50 | 178.50 | 18,308 |
| 2023-11-06 | 177.00 | 180.00 | 177.00 | 178.50 | 178.50 | 43,063 |
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.