Eurocharm Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	152.00	155.50	151.00	154.50	144.52	112,000
2022-08-08	150.00	156.00	150.00	152.00	142.18	83,000
2022-08-05	149.50	150.00	147.00	149.50	139.84	54,000
2022-08-04	148.00	148.00	143.00	146.50	137.03	270,174
2022-08-03	150.00	150.00	147.00	147.50	137.97	83,015
2022-08-02	151.50	151.50	149.00	150.00	140.31	39,001
2022-08-01	154.00	154.00	151.50	151.50	141.71	22,000
2022-07-29	153.00	154.50	153.00	153.50	143.58	24,011
2022-07-28	154.00	154.00	150.50	153.00	143.11	52,000
2022-07-27	152.00	152.00	148.00	152.00	142.18	75,012
2022-07-26	151.00	152.00	150.00	152.00	142.18	66,000
2022-07-25	152.00	152.50	150.00	152.00	142.18	42,012
2022-07-22	152.50	153.00	151.50	151.50	141.71	55,000
2022-07-21	155.50	156.50	153.00	153.00	143.11	40,038
2022-07-20	155.50	157.50	153.00	155.00	144.98	60,000
2022-07-19	155.00	156.00	154.00	155.50	145.45	30,000
2022-07-18	152.50	155.50	152.50	155.00	144.98	35,000
2022-07-15	152.50	154.00	151.00	154.00	144.05	92,003
2022-07-14	152.50	154.50	152.00	153.00	143.11	12,000
2022-07-13	153.00	154.50	150.50	151.00	141.24	28,000
2022-07-12	152.00	152.00	148.00	149.00	139.37	60,123
2022-07-11	156.00	156.50	153.50	154.00	144.05	52,461
2022-07-08	160.00	160.00	157.00	157.50	147.32	30,263
2022-07-07	153.50	157.50	152.00	155.50	145.45	68,013
2022-07-06	159.50	159.50	154.00	155.00	144.98	70,023
2022-07-05	157.00	160.00	155.00	159.50	149.19	98,000
2022-07-04	154.50	160.00	154.50	156.50	146.39	72,193
2022-07-01	165.00	165.00	158.50	158.50	148.26	123,017
2022-06-30	168.00	170.00	164.00	166.00	155.27	107,133
2022-06-29	173.50	175.00	171.00	171.50	160.42	74,038
2022-06-28	174.50	175.00	171.50	175.00	163.69	65,256
2022-06-27	179.00	179.00	173.00	174.00	162.76	264,646
2022-06-24	168.00	173.00	167.00	173.00	161.82	243,523
2022-06-23	169.00	169.50	161.50	165.50	154.81	143,130
2022-06-22	171.00	171.50	163.00	166.50	155.74	114,001
2022-06-21	172.00	172.00	170.50	171.00	159.95	96,000
2022-06-20	172.50	174.50	168.00	169.00	158.08	123,000
2022-06-17	169.50	170.00	166.50	169.50	158.55	120,000
2022-06-16	173.00	174.50	167.50	170.00	159.02	164,859
2022-06-15	174.00	175.50	169.50	171.50	160.42	141,274
2022-06-14	170.50	173.00	166.50	172.50	161.35	211,179
2022-06-13	167.50	169.50	164.50	168.50	157.61	158,315
2022-06-10	162.00	169.00	162.00	168.00	157.14	267,764
2022-06-09	159.50	167.00	158.00	163.50	152.94	573,394
2022-06-08	154.50	154.50	152.50	154.00	144.05	58,000
2022-06-07	153.50	153.50	152.50	152.50	142.65	53,001
2022-06-06	152.50	153.00	151.50	153.00	143.11	43,000
2022-06-02	153.00	153.00	152.00	152.00	142.18	16,000
2022-06-01	154.00	154.00	152.50	153.00	143.11	68,000
2022-05-31	154.00	154.00	152.50	153.00	143.11	18,250
2022-05-30	152.50	156.00	151.50	152.50	142.65	186,357
2022-05-27	151.00	153.00	151.00	152.00	142.18	65,040
2022-05-26	153.00	153.00	151.50	152.00	142.18	14,202
2022-05-25	152.50	152.50	151.50	152.00	142.18	62,000
2022-05-24	152.00	153.00	150.00	151.50	141.71	64,002
2022-05-23	151.50	152.00	150.50	152.00	142.18	24,001
2022-05-20	150.50	154.00	150.00	151.50	141.71	132,043
2022-05-19	147.50	149.00	146.50	149.00	139.37	99,050
2022-05-18	150.00	150.00	148.00	149.50	139.84	31,000
2022-05-17	148.00	149.00	147.50	148.50	138.90	20,000

← NewerPage 18 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.