Eurocharm Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	178.00	182.00	177.50	179.50	179.50	70,096
2023-11-02	176.00	177.00	176.00	176.00	176.00	30,411
2023-11-01	175.00	180.00	175.00	177.00	177.00	91,726
2023-10-31	173.50	173.50	172.50	172.50	172.50	15,218
2023-10-30	173.50	174.50	173.50	173.50	173.50	4,270
2023-10-27	173.50	174.00	172.50	173.00	173.00	37,000
2023-10-26	172.00	172.50	171.50	172.50	172.50	14,068
2023-10-25	173.00	173.00	172.50	172.50	172.50	20,148
2023-10-24	172.50	174.50	172.50	172.50	172.50	29,254
2023-10-23	172.50	173.00	172.50	172.50	172.50	14,023
2023-10-20	172.50	173.50	171.50	172.50	172.50	23,334
2023-10-19	173.50	174.00	173.00	173.00	173.00	10,037
2023-10-18	172.50	173.50	172.50	173.50	173.50	22,001
2023-10-17	173.50	173.50	172.00	172.50	172.50	18,431
2023-10-16	173.50	173.50	173.00	173.00	173.00	5,302
2023-10-13	174.50	174.50	173.00	174.00	174.00	26,121
2023-10-12	173.50	174.50	173.50	174.00	174.00	64,446
2023-10-11	174.00	175.00	172.00	173.00	173.00	32,252
2023-10-06	174.00	175.00	174.00	174.00	174.00	15,220
2023-10-05	175.50	175.50	174.00	174.00	174.00	12,002
2023-10-04	172.00	173.50	171.50	173.50	173.50	22,150
2023-10-03	173.00	175.50	172.50	173.50	173.50	25,503
2023-10-02	173.00	173.00	172.50	172.50	172.50	6,303
2023-09-28	173.00	173.00	170.50	171.00	171.00	36,258
2023-09-27	171.00	173.50	171.00	172.00	172.00	58,009
2023-09-26	172.00	172.00	170.50	171.00	171.00	25,593
2023-09-25	173.50	174.50	172.00	173.00	173.00	25,637
2023-09-22	174.00	174.50	171.00	171.50	171.50	34,000
2023-09-21	174.00	175.00	172.50	173.50	173.50	38,000
2023-09-20	176.00	176.00	174.00	175.00	175.00	13,004
2023-09-19	175.00	176.00	173.50	174.50	174.50	24,308
2023-09-18	175.00	177.00	174.50	175.00	175.00	19,030
2023-09-15	178.50	178.50	175.00	175.50	175.50	21,436
2023-09-14	176.00	177.00	175.50	176.00	176.00	31,138
2023-09-13	172.50	175.00	171.50	174.50	174.50	96,605
2023-09-12	171.00	172.00	170.50	171.00	171.00	45,000
2023-09-11	172.00	172.00	168.00	171.00	171.00	133,988
2023-09-08	172.50	174.00	171.50	172.50	172.50	33,436
2023-09-07	172.00	172.50	172.00	172.50	172.50	11,259
2023-09-06	173.00	173.00	171.50	172.50	172.50	16,128
2023-09-05	171.50	173.00	171.50	172.50	172.50	25,015
2023-09-04	172.00	172.50	171.50	172.50	172.50	14,479
2023-09-01	171.50	173.00	171.00	173.00	173.00	19,045
2023-08-31	172.00	173.00	171.50	171.50	171.50	15,181
2023-08-30	173.00	173.50	172.50	172.50	172.50	8,306
2023-08-29	171.50	173.00	171.00	172.50	172.50	9,061
2023-08-28	171.00	173.00	170.00	171.50	171.50	26,120
2023-08-25	173.00	173.00	171.50	171.50	171.50	6,000
2023-08-24	172.00	174.50	171.50	172.00	172.00	25,201
2023-08-23	169.00	170.50	169.00	169.00	169.00	16,101
2023-08-22	169.50	170.00	168.00	169.00	169.00	26,264
2023-08-21	172.50	172.50	169.50	169.50	169.50	41,386
2023-08-18	171.50	175.00	171.50	173.00	173.00	33,458
2023-08-17	170.50	173.50	169.50	172.50	172.50	31,804
2023-08-16	171.50	171.50	168.00	169.50	169.50	52,853
2023-08-15	170.50	173.00	170.00	172.00	172.00	57,133
2023-08-14	173.50	173.50	165.00	170.00	170.00	109,114
2023-08-11	175.00	176.50	173.50	174.00	174.00	123,583
2023-08-10	185.00	185.00	180.50	181.50	174.44	105,965
2023-08-09	182.50	185.00	182.00	184.50	177.33	88,049

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.