Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 200.00 | 200.00 | 193.00 | 194.00 | 194.00 | 125,104 |
| 2026-07-21 | 189.00 | 200.00 | 189.00 | 197.00 | 197.00 | 599,002 |
| 2026-07-20 | 188.50 | 189.50 | 185.00 | 186.50 | 186.50 | 167,037 |
| 2026-07-17 | 186.00 | 190.00 | 183.50 | 184.50 | 184.50 | 189,000 |
| 2026-07-16 | 190.00 | 190.00 | 185.00 | 187.50 | 187.50 | 98,020 |
| 2026-07-15 | 187.00 | 191.00 | 183.00 | 190.00 | 190.00 | 181,079 |
| 2026-07-14 | 180.00 | 184.50 | 177.50 | 181.50 | 181.50 | 357,054 |
| 2026-07-13 | 187.50 | 191.00 | 183.00 | 185.50 | 185.50 | 94,000 |
| 2026-07-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-07-09 | 195.00 | 195.00 | 189.00 | 190.00 | 190.00 | 161,022 |
| 2026-07-08 | 191.00 | 192.50 | 183.00 | 186.00 | 186.00 | 109,000 |
| 2026-07-07 | 187.00 | 192.00 | 184.50 | 187.00 | 187.00 | 202,015 |
| 2026-07-06 | 186.00 | 189.50 | 184.50 | 186.50 | 186.50 | 88,151 |
| 2026-07-03 | 181.00 | 187.00 | 181.00 | 185.00 | 185.00 | 81,172 |
| 2026-07-02 | 179.00 | 186.00 | 177.50 | 183.00 | 183.00 | 115,104 |
| 2026-07-01 | 181.50 | 185.00 | 172.50 | 178.50 | 178.50 | 284,000 |
| 2026-06-30 | 177.50 | 179.50 | 177.50 | 179.00 | 179.00 | 76,007 |
| 2026-06-29 | 175.50 | 178.00 | 175.00 | 175.50 | 175.50 | 83,000 |
| 2026-06-26 | 178.50 | 180.00 | 175.50 | 175.50 | 175.50 | 226,100 |
| 2026-06-25 | 177.50 | 182.50 | 176.50 | 182.50 | 182.50 | 132,435 |
| 2026-06-24 | 182.00 | 184.50 | 176.50 | 180.50 | 180.50 | 192,020 |
| 2026-06-23 | 191.00 | 191.00 | 183.00 | 184.00 | 184.00 | 135,115 |
| 2026-06-22 | 189.50 | 192.50 | 185.50 | 187.50 | 187.50 | 126,020 |
| 2026-06-18 | 190.00 | 194.50 | 187.50 | 189.00 | 189.00 | 194,055 |
| 2026-06-17 | 183.00 | 192.50 | 182.50 | 191.00 | 191.00 | 310,047 |
| 2026-06-16 | 183.50 | 184.50 | 180.50 | 183.00 | 183.00 | 177,500 |
| 2026-06-15 | 191.00 | 193.00 | 182.50 | 182.50 | 182.50 | 307,509 |
| 2026-06-12 | 194.50 | 202.00 | 190.00 | 190.50 | 190.50 | 627,018 |
| 2026-06-11 | 189.00 | 192.00 | 184.00 | 191.00 | 191.00 | 899,054 |
| 2026-06-10 | 177.50 | 187.50 | 177.50 | 184.50 | 184.50 | 1,071,005 |
| 2026-06-09 | 172.00 | 179.00 | 172.00 | 176.00 | 176.00 | 532,100 |
| 2026-06-08 | 160.00 | 173.00 | 158.00 | 171.50 | 171.50 | 362,000 |
| 2026-06-05 | 166.00 | 168.50 | 165.00 | 166.50 | 166.50 | 92,000 |
| 2026-06-04 | 167.50 | 168.00 | 163.50 | 166.50 | 166.50 | 123,001 |
| 2026-06-03 | 161.50 | 168.50 | 160.50 | 166.50 | 166.50 | 286,000 |
| 2026-06-02 | 162.50 | 163.00 | 158.00 | 160.00 | 160.00 | 187,032 |
| 2026-06-01 | 159.00 | 162.50 | 156.00 | 161.00 | 161.00 | 243,060 |
| 2026-05-29 | 157.50 | 160.00 | 156.00 | 156.00 | 156.00 | 143,170 |
| 2026-05-28 | 153.50 | 158.50 | 153.50 | 154.00 | 154.00 | 217,013 |
| 2026-05-27 | 153.50 | 155.00 | 152.00 | 153.50 | 153.50 | 190,000 |
| 2026-05-26 | 152.00 | 154.00 | 152.00 | 153.50 | 153.50 | 98,305 |
| 2026-05-25 | 151.50 | 153.50 | 150.00 | 152.00 | 152.00 | 119,035 |
| 2026-05-22 | 149.50 | 151.50 | 149.50 | 150.50 | 150.50 | 91,000 |
| 2026-05-21 | 148.00 | 151.50 | 147.50 | 151.50 | 151.50 | 123,000 |
| 2026-05-20 | 146.00 | 147.00 | 145.00 | 146.50 | 146.50 | 81,035 |
| 2026-05-19 | 147.50 | 150.00 | 145.00 | 146.00 | 146.00 | 136,042 |
| 2026-05-18 | 148.50 | 148.50 | 145.50 | 147.50 | 147.50 | 156,000 |
| 2026-05-15 | 152.50 | 153.50 | 148.50 | 149.50 | 149.50 | 180,020 |
| 2026-05-14 | 158.00 | 158.00 | 151.50 | 152.50 | 152.50 | 233,020 |
| 2026-05-13 | 156.00 | 160.00 | 154.50 | 158.00 | 158.00 | 199,185 |
| 2026-05-12 | 155.50 | 157.50 | 154.50 | 157.00 | 157.00 | 184,100 |
| 2026-05-11 | 152.00 | 157.50 | 150.50 | 154.50 | 154.50 | 167,001 |
| 2026-05-08 | 153.50 | 153.50 | 151.00 | 152.00 | 152.00 | 171,000 |
| 2026-05-07 | 157.00 | 157.00 | 152.50 | 153.50 | 153.50 | 245,025 |
| 2026-05-06 | 168.00 | 168.00 | 154.00 | 156.00 | 156.00 | 890,050 |
| 2026-05-05 | 168.00 | 172.50 | 168.00 | 171.00 | 171.00 | 236,507 |
| 2026-05-04 | 168.50 | 168.50 | 164.50 | 166.00 | 166.00 | 157,007 |
| 2026-04-30 | 171.00 | 173.50 | 164.50 | 166.00 | 166.00 | 327,094 |
| 2026-04-29 | 170.00 | 171.00 | 168.00 | 170.50 | 170.50 | 174,008 |
| 2026-04-28 | 170.00 | 171.50 | 167.00 | 170.00 | 170.00 | 273,000 |
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.