Eurocharm Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	169.00	169.50	166.00	168.50	168.50	227,000
2026-04-24	171.00	173.50	167.50	169.50	169.50	376,005
2026-04-23	178.50	178.50	165.50	172.00	172.00	367,165
2026-04-22	173.00	178.00	169.00	176.00	176.00	445,476
2026-04-21	171.00	176.50	167.50	172.50	172.50	468,000
2026-04-20	161.00	174.50	159.00	170.00	170.00	524,409
2026-04-17	161.00	163.00	157.50	159.00	159.00	345,567
2026-04-16	165.50	166.00	158.00	161.00	161.00	364,225
2026-04-15	176.50	177.00	154.50	165.50	165.50	1,779,104
2026-04-14	171.50	171.50	171.50	171.50	171.50	335,601
2026-04-13	148.50	156.00	148.00	156.00	156.00	518,000
2026-04-10	144.00	144.00	140.00	142.00	142.00	147,002
2026-04-09	141.50	143.50	139.00	143.50	143.50	196,010
2026-04-08	142.50	142.50	141.00	141.50	141.50	66,000
2026-04-07	140.50	141.50	139.50	140.00	140.00	94,000
2026-04-02	141.00	141.00	138.50	140.50	140.50	70,043
2026-04-01	141.00	142.50	140.00	141.50	141.50	117,010
2026-03-31	140.00	142.50	137.50	139.00	139.00	208,310
2026-03-30	140.00	140.50	137.00	139.00	139.00	135,150
2026-03-27	141.50	142.00	138.00	141.50	141.50	122,000
2026-03-26	140.50	142.50	140.00	141.00	141.00	154,250
2026-03-25	141.00	141.00	138.00	140.50	140.50	83,100
2026-03-24	141.00	142.00	136.50	138.00	138.00	68,000
2026-03-23	137.00	142.00	136.00	138.00	138.00	118,010
2026-03-20	137.50	142.00	137.50	142.00	142.00	186,122
2026-03-19	136.00	138.50	135.50	137.00	137.00	140,000
2026-03-18	137.50	139.00	136.50	138.50	138.50	133,000
2026-03-17	138.00	139.00	136.00	137.00	137.00	162,000
2026-03-16	140.00	140.00	136.50	137.50	137.50	163,088
2026-03-13	138.00	142.00	138.00	140.00	140.00	124,764
2026-03-12	137.50	143.50	137.50	139.50	139.50	123,360
2026-03-11	135.00	140.00	133.50	140.00	140.00	227,707
2026-03-10	139.50	140.00	135.50	136.50	136.50	56,491
2026-03-09	135.00	136.00	130.00	134.00	134.00	321,999
2026-03-06	142.50	142.50	140.50	141.00	141.00	33,000
2026-03-05	142.00	145.00	141.00	142.00	142.00	93,200
2026-03-04	142.00	142.00	137.00	139.00	139.00	545,030
2026-03-03	145.50	145.50	141.50	143.00	143.00	101,031
2026-03-02	145.50	145.50	143.50	145.50	145.50	96,198
2026-02-26	146.00	146.50	145.00	146.00	146.00	76,000
2026-02-25	144.50	146.50	143.50	146.00	146.00	77,000
2026-02-24	146.50	147.50	144.50	146.00	146.00	138,036
2026-02-23	152.50	152.50	147.00	147.50	147.50	144,150
2026-02-11	150.00	152.00	147.50	151.00	151.00	190,039
2026-02-10	154.00	154.00	148.00	148.50	148.50	358,000
2026-02-09	139.00	144.50	139.00	144.50	144.50	146,000
2026-02-06	139.50	139.50	136.50	137.50	137.50	101,000
2026-02-05	141.00	144.00	139.50	139.50	139.50	133,000
2026-02-04	140.00	142.00	140.00	141.00	141.00	77,047
2026-02-03	142.00	142.00	138.00	140.00	140.00	90,045
2026-02-02	139.00	140.00	135.00	138.50	138.50	243,000
2026-01-30	144.50	144.50	139.50	139.50	139.50	288,000
2026-01-29	145.00	145.50	141.00	145.00	145.00	215,139
2026-01-28	146.00	146.00	142.50	145.00	145.00	231,200
2026-01-27	149.00	149.00	145.50	145.50	145.50	143,485
2026-01-26	151.50	151.50	147.50	148.00	148.00	136,006
2026-01-23	154.00	154.50	150.00	150.50	150.50	191,009
2026-01-22	154.50	154.50	151.50	154.50	154.50	164,000
2026-01-21	154.50	154.50	151.50	153.00	153.00	222,102
2026-01-20	158.00	158.00	154.00	154.50	154.50	316,570

← NewerPage 3 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.