Eurocharm Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	180.00	181.50	179.50	180.50	173.48	49,725
2023-08-07	178.00	178.50	178.00	178.50	171.56	5,353
2023-08-04	177.00	178.50	176.00	178.00	171.08	31,979
2023-08-02	181.00	181.00	175.50	177.00	170.12	68,443
2023-08-01	181.50	182.00	180.00	181.00	173.96	30,520
2023-07-31	180.50	182.00	179.00	179.50	172.52	54,345
2023-07-28	176.50	178.50	176.00	178.50	171.56	73,080
2023-07-27	176.50	177.50	174.50	175.50	168.68	453,874
2023-07-26	177.00	179.50	176.50	176.50	169.64	119,737
2023-07-25	178.50	180.50	176.00	178.50	171.56	171,220
2023-07-24	177.50	178.50	174.50	178.00	171.08	411,001
2023-07-21	179.50	180.00	176.50	178.50	171.56	213,741
2023-07-20	180.00	181.50	178.00	179.50	172.52	383,383
2023-07-19	182.00	182.00	178.00	180.00	173.00	279,677
2023-07-18	183.00	183.50	179.50	183.50	176.37	231,066
2023-07-17	185.00	185.00	182.50	183.00	175.89	58,090
2023-07-14	185.50	185.50	183.50	185.00	177.81	66,421
2023-07-13	185.00	186.50	185.00	186.50	179.25	46,000
2023-07-12	183.00	187.00	183.00	186.50	179.25	53,035
2023-07-11	183.50	184.50	183.50	183.50	176.37	45,305
2023-07-10	183.50	185.00	182.50	184.50	177.33	125,813
2023-07-07	186.50	188.00	186.00	187.00	179.73	62,061
2023-07-06	191.00	191.50	187.00	189.00	181.65	107,579
2023-07-05	193.50	194.00	188.50	191.00	183.58	116,044
2023-07-04	187.50	193.00	187.50	192.00	184.54	73,022
2023-07-03	187.50	189.50	185.00	188.50	181.17	65,101
2023-06-30	185.00	187.00	183.00	187.00	179.73	75,112
2023-06-29	185.00	186.50	181.00	183.50	176.37	221,821
2023-06-28	187.00	187.00	184.00	185.00	177.81	155,382
2023-06-27	191.00	191.00	185.00	188.00	180.69	109,558
2023-06-26	192.00	192.00	189.50	190.50	183.10	15,537
2023-06-21	187.50	191.00	187.00	190.50	183.10	31,031
2023-06-20	187.50	190.00	186.00	188.00	180.69	93,332
2023-06-19	189.00	189.00	187.00	187.50	180.21	70,685
2023-06-16	191.50	191.50	188.00	189.00	181.65	74,158
2023-06-15	189.00	191.00	189.00	191.00	183.58	41,997
2023-06-14	193.50	194.00	189.00	191.00	183.58	177,853
2023-06-13	193.00	195.50	193.00	193.50	185.98	54,441
2023-06-12	196.00	196.00	193.00	194.50	186.94	41,388
2023-06-09	200.00	201.00	197.50	198.00	190.30	43,359
2023-06-08	199.50	199.50	196.50	197.00	189.34	19,956
2023-06-07	198.00	201.00	197.00	201.00	193.19	70,275
2023-06-06	198.50	198.50	196.00	196.00	188.38	39,152
2023-06-05	197.50	200.00	196.50	199.00	191.26	95,710
2023-06-02	195.50	196.00	194.50	195.00	187.42	46,599
2023-06-01	196.00	196.00	194.00	195.50	187.90	25,239
2023-05-31	192.50	196.00	192.50	195.50	187.90	44,256
2023-05-30	191.00	194.50	191.00	193.00	185.50	54,131
2023-05-29	193.50	197.00	193.50	194.50	186.94	61,004
2023-05-26	190.50	193.00	190.50	192.50	185.02	84,129
2023-05-25	192.00	195.00	191.50	192.50	185.02	35,546
2023-05-24	195.00	195.00	190.50	191.50	184.06	77,181
2023-05-23	199.50	199.50	194.50	195.00	187.42	59,233
2023-05-22	195.50	199.00	194.00	198.50	190.78	148,581
2023-05-19	195.00	204.00	192.50	195.50	187.90	450,560
2023-05-18	195.00	197.00	191.00	196.00	188.38	237,892
2023-05-17	188.00	195.00	187.00	194.50	186.94	482,265
2023-05-16	181.00	188.00	181.00	188.00	180.69	208,712
2023-05-15	185.00	185.00	181.00	182.50	175.41	70,117
2023-05-12	178.00	186.00	178.00	185.00	177.81	135,561

← NewerPage 14 of 21 · 1,216 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.