Eurocharm Holdings Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,219 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.