Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 166.50 | 167.00 | 161.50 | 162.00 | 155.70 | 311,545 |
| 2022-11-02 | 170.50 | 170.50 | 167.50 | 170.00 | 163.39 | 188,100 |
| 2022-11-01 | 164.00 | 171.00 | 164.00 | 170.50 | 163.87 | 149,044 |
| 2022-10-31 | 163.00 | 166.50 | 163.00 | 165.00 | 158.59 | 42,000 |
| 2022-10-28 | 167.50 | 169.00 | 161.50 | 163.00 | 156.66 | 128,237 |
| 2022-10-27 | 162.50 | 166.50 | 162.00 | 166.50 | 160.03 | 165,067 |
| 2022-10-26 | 161.00 | 163.50 | 160.00 | 161.50 | 155.22 | 122,045 |
| 2022-10-25 | 168.50 | 168.50 | 161.00 | 161.00 | 154.74 | 146,277 |
| 2022-10-24 | 169.00 | 170.50 | 167.00 | 168.50 | 161.95 | 96,405 |
| 2022-10-21 | 167.00 | 167.00 | 160.00 | 165.50 | 159.07 | 242,278 |
| 2022-10-20 | 172.50 | 172.50 | 162.00 | 166.00 | 159.55 | 309,278 |
| 2022-10-19 | 175.00 | 177.00 | 172.00 | 172.00 | 165.31 | 120,453 |
| 2022-10-18 | 173.00 | 176.00 | 170.00 | 175.00 | 168.20 | 200,402 |
| 2022-10-17 | 176.00 | 176.00 | 168.50 | 170.50 | 163.87 | 320,321 |
| 2022-10-14 | 178.50 | 181.00 | 175.00 | 176.00 | 169.16 | 420,296 |
| 2022-10-13 | 186.00 | 187.50 | 172.50 | 174.00 | 167.24 | 495,113 |
| 2022-10-12 | 181.00 | 191.00 | 179.50 | 187.00 | 179.73 | 454,476 |
| 2022-10-11 | 181.00 | 182.50 | 177.00 | 181.00 | 173.96 | 191,116 |
| 2022-10-07 | 182.00 | 185.50 | 180.50 | 185.00 | 177.81 | 118,196 |
| 2022-10-06 | 184.00 | 186.00 | 180.00 | 182.50 | 175.41 | 270,068 |
| 2022-10-05 | 185.00 | 186.00 | 181.00 | 183.50 | 176.37 | 300,763 |
| 2022-10-04 | 179.00 | 187.00 | 178.50 | 184.00 | 176.85 | 597,121 |
| 2022-10-03 | 174.00 | 176.00 | 173.00 | 176.00 | 169.16 | 110,100 |
| 2022-09-30 | 170.50 | 177.50 | 167.50 | 174.00 | 167.24 | 516,033 |
| 2022-09-29 | 165.00 | 173.50 | 163.00 | 171.00 | 164.35 | 349,098 |
| 2022-09-28 | 169.50 | 169.50 | 162.00 | 162.00 | 155.70 | 240,756 |
| 2022-09-27 | 168.00 | 170.00 | 164.00 | 169.50 | 162.91 | 184,119 |
| 2022-09-26 | 166.50 | 171.00 | 164.50 | 166.00 | 159.55 | 199,705 |
| 2022-09-23 | 167.50 | 171.00 | 167.00 | 168.50 | 161.95 | 279,021 |
| 2022-09-22 | 167.00 | 167.00 | 162.50 | 165.50 | 159.07 | 237,500 |
| 2022-09-21 | 170.00 | 170.50 | 166.00 | 167.00 | 160.51 | 123,018 |
| 2022-09-20 | 170.00 | 171.00 | 168.00 | 171.00 | 164.35 | 90,000 |
| 2022-09-19 | 173.00 | 173.00 | 167.00 | 168.50 | 161.95 | 85,437 |
| 2022-09-16 | 168.00 | 171.00 | 167.00 | 169.00 | 162.43 | 91,000 |
| 2022-09-15 | 175.00 | 177.50 | 169.00 | 169.00 | 162.43 | 285,051 |
| 2022-09-14 | 173.00 | 175.50 | 170.50 | 174.00 | 167.24 | 407,077 |
| 2022-09-13 | 170.00 | 177.00 | 170.00 | 175.50 | 168.68 | 438,760 |
| 2022-09-12 | 167.50 | 169.50 | 165.50 | 167.00 | 160.51 | 104,010 |
| 2022-09-08 | 167.50 | 167.50 | 165.00 | 165.50 | 159.07 | 54,021 |
| 2022-09-07 | 164.50 | 166.50 | 163.50 | 166.50 | 160.03 | 58,000 |
| 2022-09-06 | 165.00 | 166.50 | 162.50 | 164.00 | 157.63 | 66,230 |
| 2022-09-05 | 166.00 | 167.50 | 163.50 | 164.00 | 157.63 | 110,105 |
| 2022-09-02 | 164.00 | 166.50 | 163.50 | 165.50 | 159.07 | 78,055 |
| 2022-09-01 | 165.00 | 165.00 | 161.50 | 163.50 | 157.14 | 98,000 |
| 2022-08-31 | 165.50 | 168.00 | 165.50 | 168.00 | 157.14 | 143,214 |
| 2022-08-30 | 163.50 | 165.50 | 162.50 | 164.00 | 153.40 | 60,090 |
| 2022-08-29 | 164.00 | 164.00 | 161.00 | 162.00 | 151.53 | 71,000 |
| 2022-08-26 | 163.00 | 165.00 | 163.00 | 164.00 | 153.40 | 67,000 |
| 2022-08-25 | 160.50 | 162.00 | 158.00 | 161.00 | 150.60 | 73,000 |
| 2022-08-24 | 158.00 | 158.00 | 157.00 | 157.00 | 146.86 | 26,100 |
| 2022-08-23 | 158.50 | 160.00 | 157.00 | 157.50 | 147.32 | 45,001 |
| 2022-08-22 | 161.50 | 162.50 | 159.00 | 159.00 | 148.73 | 72,254 |
| 2022-08-19 | 162.50 | 164.50 | 162.00 | 162.00 | 151.53 | 98,008 |
| 2022-08-18 | 164.50 | 164.50 | 162.50 | 162.50 | 152.00 | 65,621 |
| 2022-08-17 | 161.00 | 166.50 | 159.00 | 163.50 | 152.94 | 382,620 |
| 2022-08-16 | 157.50 | 157.50 | 156.50 | 157.00 | 146.86 | 27,000 |
| 2022-08-15 | 158.00 | 158.00 | 156.00 | 157.50 | 147.32 | 34,002 |
| 2022-08-12 | 157.50 | 158.50 | 156.00 | 158.00 | 147.79 | 44,000 |
| 2022-08-11 | 158.00 | 161.00 | 155.00 | 158.00 | 147.79 | 211,001 |
| 2022-08-10 | 156.50 | 156.50 | 154.50 | 155.00 | 144.98 | 56,001 |
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.