Eurocharm Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	178.00	186.00	178.00	185.00	177.81	135,561
2023-05-11	179.50	182.50	176.50	178.00	171.08	218,135
2023-05-10	182.50	185.50	181.50	182.50	175.41	358,540
2023-05-09	178.50	181.00	178.00	178.00	171.08	54,007
2023-05-08	177.00	179.00	177.00	178.50	171.56	31,286
2023-05-05	176.50	179.00	176.50	177.00	170.12	37,020
2023-05-04	176.00	178.00	176.00	176.50	169.64	38,001
2023-05-03	177.50	177.50	176.50	176.50	169.64	16,166
2023-05-02	179.50	179.50	178.00	179.00	172.04	30,165
2023-04-28	174.50	178.50	174.50	178.00	171.08	65,110
2023-04-27	171.00	174.00	171.00	173.50	166.76	23,000
2023-04-26	170.00	173.50	168.00	171.50	164.83	52,144
2023-04-25	173.00	173.00	170.00	170.00	163.39	72,759
2023-04-24	170.50	174.00	170.00	172.50	165.79	48,234
2023-04-21	174.00	174.50	170.00	170.00	163.39	260,419
2023-04-20	175.50	175.50	173.50	173.50	166.76	77,008
2023-04-19	177.00	178.50	176.00	177.00	170.12	84,458
2023-04-18	178.50	179.50	177.00	177.00	170.12	21,070
2023-04-17	180.00	180.00	178.50	178.50	171.56	47,203
2023-04-14	179.50	181.00	179.00	180.00	173.00	31,636
2023-04-13	181.00	181.00	178.00	180.00	173.00	59,490
2023-04-12	179.50	181.00	179.00	180.00	173.00	40,227
2023-04-11	180.00	181.00	179.50	179.50	172.52	27,014
2023-04-10	179.50	181.50	179.50	180.50	173.48	48,100
2023-04-07	181.50	182.00	179.50	179.50	172.52	25,513
2023-04-06	180.00	183.50	178.00	180.50	173.48	127,261
2023-03-31	182.50	184.00	179.50	180.00	173.00	59,073
2023-03-30	181.50	182.00	179.50	180.00	173.00	81,844
2023-03-29	184.50	184.50	180.50	181.00	173.96	87,221
2023-03-28	180.00	184.50	179.50	182.50	175.41	178,480
2023-03-27	182.00	184.50	179.50	179.50	172.52	89,402
2023-03-24	177.00	181.00	174.50	181.00	173.96	117,225
2023-03-23	175.00	177.00	173.50	176.00	169.16	43,221
2023-03-22	174.50	177.50	174.00	176.00	169.16	83,498
2023-03-21	174.00	175.00	173.50	174.00	167.24	36,036
2023-03-20	173.00	173.00	170.00	173.00	166.28	52,129
2023-03-17	169.00	175.00	169.00	173.00	166.28	175,066
2023-03-16	171.00	172.50	169.00	169.00	162.43	186,364
2023-03-15	172.50	175.00	171.50	172.00	165.31	130,342
2023-03-14	173.00	175.50	171.50	172.00	165.31	175,951
2023-03-13	178.50	178.50	170.50	174.50	167.72	213,705
2023-03-10	181.00	181.00	177.00	178.50	171.56	100,792
2023-03-09	183.50	186.50	181.50	183.00	175.89	98,275
2023-03-08	183.50	183.50	180.00	183.00	175.89	132,351
2023-03-07	186.00	186.00	183.50	184.00	176.85	107,102
2023-03-06	187.00	190.50	185.00	185.50	178.29	471,351
2023-03-03	178.00	188.50	178.00	185.00	177.81	522,830
2023-03-02	176.00	177.50	175.00	177.00	170.12	71,000
2023-03-01	177.00	179.00	175.50	176.00	169.16	94,045
2023-02-24	178.00	179.50	176.00	176.00	169.16	71,069
2023-02-23	176.00	179.00	176.00	178.00	171.08	49,055
2023-02-22	176.00	176.00	173.50	175.50	168.68	36,064
2023-02-21	175.00	176.00	175.00	175.00	168.20	38,210
2023-02-20	174.50	175.00	172.50	174.50	167.72	56,547
2023-02-17	177.00	177.50	175.00	175.00	168.20	25,000
2023-02-16	177.50	178.00	175.50	176.00	169.16	33,000
2023-02-15	174.50	178.00	173.00	175.50	168.68	94,053
2023-02-14	177.00	178.00	174.50	175.00	168.20	50,089
2023-02-13	178.50	179.00	175.00	176.00	169.16	124,710
2023-02-10	181.00	182.00	180.00	181.00	173.96	97,259

← NewerPage 15 of 21 · 1,222 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.