Eurocharm Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	145.00	148.00	145.00	147.50	137.97	38,152
2022-05-13	145.00	145.00	143.00	145.00	135.63	44,082
2022-05-12	147.50	149.50	141.00	145.50	136.10	71,045
2022-05-11	148.50	150.00	146.00	149.00	139.37	75,000
2022-05-10	148.50	149.50	148.50	149.50	139.84	22,000
2022-05-09	147.50	148.00	145.50	147.00	137.50	40,028
2022-05-06	150.50	150.50	149.00	149.50	139.84	35,000
2022-05-05	153.00	153.00	151.00	151.00	141.24	39,000
2022-05-04	152.50	153.00	150.50	151.00	141.24	42,242
2022-05-03	153.00	153.00	151.50	152.00	142.18	86,001
2022-04-29	153.00	154.00	151.50	151.50	141.71	38,000
2022-04-28	150.00	151.00	150.00	151.00	141.24	20,030
2022-04-27	151.50	153.00	149.50	149.50	139.84	79,011
2022-04-26	152.50	154.50	152.00	152.50	142.65	70,050
2022-04-25	152.00	153.50	152.00	153.50	143.58	56,101
2022-04-22	151.00	154.50	151.00	153.50	143.58	61,040
2022-04-21	153.50	154.00	152.00	152.50	142.65	20,256
2022-04-20	154.50	154.50	152.00	154.00	144.05	41,649
2022-04-19	153.00	153.50	152.50	153.00	143.11	27,002
2022-04-18	154.00	154.00	151.50	152.00	142.18	33,001
2022-04-15	154.50	155.50	152.50	153.00	143.11	24,000
2022-04-14	154.00	154.50	152.50	154.50	144.52	60,519
2022-04-13	151.50	153.50	151.50	152.50	142.65	33,620
2022-04-12	151.50	153.50	151.50	152.00	142.18	86,007
2022-04-11	153.50	153.50	151.50	151.50	141.71	86,022
2022-04-08	149.50	153.50	149.00	151.00	141.24	59,010
2022-04-07	150.50	150.50	149.50	149.50	139.84	35,001
2022-04-06	151.50	151.50	149.00	149.50	139.84	44,000
2022-04-01	151.50	153.00	151.50	152.00	142.18	23,010
2022-03-31	153.50	154.00	153.00	153.00	143.11	31,013
2022-03-30	151.50	153.00	151.00	153.00	143.11	25,006
2022-03-29	152.00	153.00	151.00	152.00	142.18	49,013
2022-03-28	157.00	158.50	151.00	153.00	143.11	105,011
2022-03-25	153.00	155.00	152.00	153.00	143.11	101,006
2022-03-24	152.00	152.00	151.50	152.00	142.18	31,001
2022-03-23	151.00	153.00	151.00	152.00	142.18	21,005
2022-03-22	150.00	153.00	150.00	153.00	143.11	83,000
2022-03-21	149.50	151.00	149.50	151.00	141.24	17,006
2022-03-18	152.00	152.00	148.00	150.00	140.31	28,003
2022-03-17	149.00	151.50	148.00	150.50	140.78	84,000
2022-03-16	149.50	149.50	144.50	147.50	137.97	71,008
2022-03-15	147.00	148.00	146.50	147.00	137.50	40,000
2022-03-14	148.50	150.00	148.00	148.50	138.90	26,000
2022-03-11	146.00	148.00	146.00	148.00	138.44	38,044
2022-03-10	147.00	150.00	147.00	149.00	139.37	40,020
2022-03-09	142.50	144.50	142.50	144.00	134.70	34,005
2022-03-08	143.50	145.00	142.00	143.50	134.23	164,005
2022-03-07	149.00	149.00	145.00	145.50	136.10	174,012
2022-03-04	151.00	152.50	151.00	152.50	142.65	24,000
2022-03-03	151.50	152.00	150.00	151.00	141.24	30,010
2022-03-02	150.00	151.50	148.00	150.50	140.78	54,009
2022-03-01	150.00	151.50	146.00	151.00	141.24	87,023
2022-02-25	151.00	154.50	151.00	153.00	143.11	21,015
2022-02-24	154.50	154.50	150.00	151.00	141.24	80,033
2022-02-23	154.00	155.00	154.00	155.00	144.98	17,005
2022-02-22	157.50	157.50	152.50	155.00	144.98	36,021
2022-02-21	154.00	158.00	153.00	156.00	145.92	159,000
2022-02-18	154.50	155.50	154.00	155.50	145.45	35,005
2022-02-17	155.00	155.50	153.50	155.00	144.98	24,002
2022-02-16	154.50	157.00	153.50	156.50	146.39	88,000

← NewerPage 19 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.