Eurocharm Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	178.50	181.50	178.50	179.00	172.04	95,560
2023-02-07	179.50	180.00	178.00	178.50	171.56	33,060
2023-02-06	179.00	180.00	177.50	179.00	172.04	53,179
2023-02-03	178.00	181.00	177.00	179.50	172.52	87,343
2023-02-02	176.50	180.00	176.50	178.00	171.08	107,899
2023-02-01	170.50	177.50	170.50	176.00	169.16	134,260
2023-01-31	171.50	173.00	171.00	171.50	164.83	52,060
2023-01-30	169.50	172.50	169.50	171.50	164.83	83,113
2023-01-17	167.00	169.50	167.00	168.00	161.47	53,003
2023-01-16	166.00	167.00	166.00	166.00	159.55	60,179
2023-01-13	167.00	167.50	165.00	166.00	159.55	82,073
2023-01-12	172.00	172.00	165.00	165.00	158.59	108,100
2023-01-11	170.50	171.00	168.00	169.00	162.43	96,120
2023-01-10	169.50	173.00	169.50	171.50	164.83	106,301
2023-01-09	170.00	170.50	168.50	170.00	163.39	89,025
2023-01-06	169.50	169.50	166.50	168.00	161.47	68,556
2023-01-05	168.50	170.50	168.00	168.50	161.95	131,115
2023-01-04	165.00	169.00	165.00	167.00	160.51	119,150
2023-01-03	164.50	168.00	163.50	165.00	158.59	138,123
2022-12-30	161.00	166.50	161.00	164.00	157.63	276,070
2022-12-29	155.00	158.50	153.00	157.00	150.90	65,235
2022-12-28	156.50	156.50	154.50	155.00	148.98	66,746
2022-12-27	156.50	157.50	156.50	157.50	151.38	32,550
2022-12-26	156.00	158.00	155.50	156.50	150.42	34,050
2022-12-23	158.50	158.50	154.50	156.00	149.94	157,679
2022-12-22	156.50	160.00	156.00	158.50	152.34	139,019
2022-12-21	156.00	156.50	154.50	156.50	150.42	123,103
2022-12-20	162.00	162.00	154.00	155.50	149.46	349,311
2022-12-19	161.00	161.50	158.00	160.50	154.26	195,110
2022-12-16	162.00	164.00	160.50	160.50	154.26	296,748
2022-12-15	168.50	168.50	164.50	165.00	158.59	141,220
2022-12-14	167.00	168.00	166.50	167.50	160.99	46,031
2022-12-13	171.50	171.50	164.00	167.00	160.51	430,203
2022-12-12	172.50	173.00	170.00	170.50	163.87	67,206
2022-12-09	174.00	176.00	173.50	174.00	167.24	88,003
2022-12-08	175.50	176.50	172.50	175.00	168.20	69,000
2022-12-07	173.50	176.50	172.00	175.00	168.20	141,497
2022-12-06	177.00	177.00	171.50	173.50	166.76	137,179
2022-12-05	171.50	178.00	170.00	176.00	169.16	319,150
2022-12-02	169.50	172.50	169.50	172.00	165.31	82,062
2022-12-01	171.00	172.00	169.50	170.50	163.87	114,131
2022-11-30	170.00	171.00	168.00	171.00	164.35	92,130
2022-11-29	167.50	170.50	167.00	170.00	163.39	73,191
2022-11-28	166.50	169.00	166.00	168.00	161.47	122,246
2022-11-25	168.00	169.50	166.50	168.00	161.47	64,002
2022-11-24	169.00	172.00	167.00	169.00	162.43	97,000
2022-11-23	165.50	168.00	164.00	167.50	160.99	74,275
2022-11-22	166.00	168.50	163.50	163.50	157.14	260,526
2022-11-21	166.50	168.50	165.50	166.50	160.03	111,097
2022-11-18	173.50	173.50	165.50	165.50	159.07	175,295
2022-11-17	168.00	176.00	167.00	171.50	164.83	364,123
2022-11-16	168.50	169.00	167.00	167.00	160.51	81,010
2022-11-15	166.50	170.00	166.50	168.00	161.47	237,105
2022-11-14	167.50	168.50	166.00	167.50	160.99	273,110
2022-11-11	170.00	172.00	166.00	166.50	160.03	438,037
2022-11-10	165.00	168.00	164.50	165.50	159.07	134,000
2022-11-09	165.00	168.00	164.50	166.50	160.03	220,000
2022-11-08	162.00	164.00	162.00	164.00	157.63	57,000
2022-11-07	165.00	165.50	162.00	162.50	156.18	71,000
2022-11-04	162.00	164.00	159.50	162.50	156.18	216,000

← NewerPage 16 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.