Eurocharm Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	159.50	161.50	153.50	154.00	144.05	159,020
2022-02-14	152.00	152.50	151.50	152.00	142.18	19,001
2022-02-11	154.50	156.00	153.00	154.50	144.52	95,026
2022-02-10	153.00	155.00	153.00	154.50	144.52	48,010
2022-02-09	153.00	154.50	153.00	154.50	144.52	45,023
2022-02-08	149.00	152.50	149.00	152.50	142.65	60,000
2022-02-07	151.00	151.00	149.00	150.00	140.31	31,060
2022-01-26	148.50	148.50	148.50	148.50	138.90	11,000
2022-01-25	147.00	148.50	147.00	148.50	138.90	52,000
2022-01-24	148.00	148.50	147.00	148.50	138.90	52,000
2022-01-21	148.00	148.00	147.50	147.50	137.97	31,016
2022-01-20	148.00	148.50	147.00	148.00	138.44	32,014
2022-01-19	149.50	149.50	148.50	148.50	138.90	25,034
2022-01-18	148.00	150.00	147.00	149.50	139.84	64,000
2022-01-17	147.00	148.00	147.00	148.00	138.44	24,013
2022-01-14	150.00	150.00	147.50	148.00	138.44	36,000
2022-01-13	148.00	149.50	147.50	149.00	139.37	40,200
2022-01-12	149.00	150.50	146.50	147.00	137.50	92,000
2022-01-11	151.50	151.50	146.00	148.00	138.44	153,031
2022-01-10	152.50	155.50	151.00	154.00	144.05	92,000
2022-01-07	152.00	153.00	149.50	152.50	142.65	75,000
2022-01-06	151.50	151.50	150.00	150.00	140.31	41,000
2022-01-05	152.50	153.50	152.00	153.00	143.11	55,083
2022-01-04	152.00	153.50	151.00	152.00	142.18	97,008
2022-01-03	151.00	153.00	151.00	151.50	141.71	51,004
2021-12-30	154.50	154.50	150.00	151.50	141.71	93,112
2021-12-29	148.00	155.00	148.00	153.50	143.58	274,649
2021-12-28	144.00	147.00	143.50	144.00	134.70	231,210
2021-12-27	146.00	146.50	143.50	144.00	134.70	37,000
2021-12-24	148.00	149.00	146.00	146.00	136.57	27,000
2021-12-23	147.50	148.50	146.00	148.50	138.90	56,000
2021-12-22	147.50	147.50	146.50	147.50	137.97	14,000
2021-12-21	144.50	147.00	144.00	146.50	137.03	15,000
2021-12-20	144.50	146.50	143.50	144.00	134.70	52,000
2021-12-17	147.00	147.50	146.00	146.00	136.57	33,000
2021-12-16	148.50	150.00	147.00	147.00	137.50	41,170
2021-12-15	150.00	150.00	147.00	147.00	137.50	40,298
2021-12-14	153.00	153.00	150.50	150.50	140.78	25,518
2021-12-13	154.50	157.50	154.50	154.50	144.52	50,070
2021-12-10	153.50	155.50	152.00	153.00	143.11	89,292
2021-12-09	150.00	151.50	150.00	150.00	140.31	20,209
2021-12-08	146.00	150.50	146.00	150.00	140.31	86,270
2021-12-07	145.00	147.00	145.00	146.00	136.57	36,000
2021-12-06	141.50	146.50	141.50	145.00	135.63	67,250
2021-12-03	141.00	144.00	141.00	141.50	132.36	150,402
2021-12-02	142.00	145.00	141.00	141.00	131.89	96,000
2021-12-01	142.00	144.50	141.00	143.50	134.23	166,010
2021-11-30	145.50	145.50	142.00	144.50	135.16	139,660
2021-11-29	143.00	145.50	143.00	145.50	136.10	53,240
2021-11-26	147.50	147.50	145.00	145.00	135.63	29,001
2021-11-25	147.00	147.00	146.00	146.00	136.57	35,150
2021-11-24	149.00	149.00	147.00	147.00	137.50	104,111
2021-11-23	150.00	151.50	147.50	149.50	139.84	98,000
2021-11-22	152.00	152.00	149.50	150.00	140.31	27,000
2021-11-19	149.50	151.00	149.50	151.00	141.24	36,000
2021-11-18	150.00	150.50	149.50	149.50	139.84	30,030
2021-11-17	151.50	151.50	149.00	151.00	141.24	44,000
2021-11-16	148.50	151.50	148.50	151.50	141.71	28,000
2021-11-15	149.50	151.00	149.50	150.00	140.31	25,000
2021-11-12	150.00	152.50	148.50	148.50	138.90	40,024

← NewerPage 20 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.