Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 160.50 | 160.50 | 157.50 | 157.50 | 157.50 | 154,055 |
| 2026-01-16 | 162.00 | 162.50 | 158.00 | 160.00 | 160.00 | 357,102 |
| 2026-01-15 | 154.00 | 161.00 | 153.00 | 160.00 | 160.00 | 632,755 |
| 2026-01-14 | 153.00 | 153.50 | 149.00 | 152.00 | 152.00 | 334,110 |
| 2026-01-13 | 151.50 | 153.00 | 148.50 | 153.00 | 153.00 | 313,051 |
| 2026-01-12 | 149.50 | 152.00 | 146.50 | 149.00 | 149.00 | 197,000 |
| 2026-01-09 | 147.50 | 147.50 | 144.00 | 146.00 | 146.00 | 188,000 |
| 2026-01-08 | 153.50 | 155.00 | 147.00 | 147.00 | 147.00 | 202,761 |
| 2026-01-07 | 147.00 | 154.00 | 147.00 | 152.00 | 152.00 | 446,571 |
| 2026-01-06 | 148.50 | 149.50 | 145.00 | 147.00 | 147.00 | 217,788 |
| 2026-01-05 | 149.00 | 153.00 | 147.00 | 147.50 | 147.50 | 395,010 |
| 2026-01-02 | 143.50 | 147.00 | 136.50 | 147.00 | 147.00 | 736,598 |
| 2025-12-31 | 133.50 | 142.50 | 133.00 | 142.00 | 142.00 | 887,339 |
| 2025-12-30 | 130.00 | 131.00 | 128.50 | 131.00 | 131.00 | 143,001 |
| 2025-12-29 | 130.00 | 131.00 | 129.50 | 130.00 | 130.00 | 136,007 |
| 2025-12-26 | 130.00 | 130.50 | 129.00 | 130.00 | 130.00 | 56,000 |
| 2025-12-24 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | 56,000 |
| 2025-12-23 | 130.50 | 130.50 | 129.50 | 129.50 | 129.50 | 36,001 |
| 2025-12-22 | 131.50 | 132.00 | 130.50 | 131.00 | 131.00 | 28,006 |
| 2025-12-19 | 131.00 | 132.50 | 131.00 | 131.50 | 131.50 | 54,001 |
| 2025-12-18 | 129.00 | 132.00 | 128.50 | 130.00 | 130.00 | 48,080 |
| 2025-12-17 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 17,000 |
| 2025-12-16 | 131.00 | 131.00 | 128.50 | 129.00 | 129.00 | 84,100 |
| 2025-12-15 | 131.00 | 132.00 | 130.50 | 131.00 | 131.00 | 63,130 |
| 2025-12-12 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | 49,249 |
| 2025-12-11 | 134.00 | 135.00 | 132.50 | 133.00 | 133.00 | 59,280 |
| 2025-12-10 | 132.00 | 136.00 | 132.00 | 133.50 | 133.50 | 173,020 |
| 2025-12-09 | 134.00 | 136.00 | 134.00 | 135.50 | 135.50 | 85,000 |
| 2025-12-08 | 138.00 | 138.00 | 135.00 | 135.50 | 135.50 | 123,000 |
| 2025-12-05 | 140.00 | 140.50 | 137.00 | 138.00 | 138.00 | 137,122 |
| 2025-12-04 | 137.50 | 139.00 | 137.50 | 138.00 | 138.00 | 33,130 |
| 2025-12-03 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 217,060 |
| 2025-12-02 | 135.00 | 137.00 | 134.50 | 137.00 | 137.00 | 117,100 |
| 2025-12-01 | 135.50 | 136.00 | 134.00 | 134.00 | 134.00 | 92,216 |
| 2025-11-28 | 136.50 | 137.00 | 134.50 | 136.00 | 136.00 | 85,002 |
| 2025-11-27 | 136.50 | 136.50 | 135.00 | 136.00 | 136.00 | 29,000 |
| 2025-11-26 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 45,220 |
| 2025-11-25 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | 56,000 |
| 2025-11-24 | 133.50 | 135.50 | 132.50 | 135.50 | 135.50 | 100,260 |
| 2025-11-21 | 132.50 | 135.50 | 132.00 | 132.50 | 132.50 | 154,000 |
| 2025-11-20 | 132.00 | 133.50 | 132.00 | 133.00 | 133.00 | 63,050 |
| 2025-11-19 | 131.50 | 132.00 | 130.00 | 131.00 | 131.00 | 121,000 |
| 2025-11-18 | 132.00 | 133.50 | 131.00 | 131.50 | 131.50 | 138,017 |
| 2025-11-17 | 132.50 | 135.00 | 129.50 | 134.00 | 134.00 | 92,709 |
| 2025-11-14 | 130.00 | 132.50 | 129.50 | 132.50 | 132.50 | 87,200 |
| 2025-11-13 | 132.50 | 133.00 | 130.50 | 131.50 | 131.50 | 94,000 |
| 2025-11-12 | 131.50 | 133.50 | 131.00 | 133.00 | 133.00 | 182,500 |
| 2025-11-11 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 177,038 |
| 2025-11-10 | 130.50 | 130.50 | 127.50 | 127.50 | 127.50 | 129,110 |
| 2025-11-07 | 129.50 | 130.50 | 126.00 | 128.50 | 128.50 | 119,000 |
| 2025-11-06 | 133.50 | 135.00 | 127.50 | 129.50 | 129.50 | 299,130 |
| 2025-11-05 | 127.00 | 134.00 | 125.00 | 132.50 | 132.50 | 582,306 |
| 2025-11-04 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | 50,000 |
| 2025-11-03 | 123.50 | 129.00 | 123.50 | 125.50 | 125.50 | 172,010 |
| 2025-10-31 | 122.00 | 125.00 | 122.00 | 123.50 | 123.50 | 74,000 |
| 2025-10-30 | 123.00 | 124.50 | 122.00 | 122.50 | 122.50 | 79,000 |
| 2025-10-29 | 123.00 | 124.50 | 122.50 | 123.00 | 123.00 | 78,000 |
| 2025-10-28 | 125.00 | 125.50 | 123.50 | 123.50 | 123.50 | 113,013 |
| 2025-10-27 | 123.50 | 126.00 | 122.00 | 125.00 | 125.00 | 227,021 |
| 2025-10-23 | 119.00 | 122.50 | 118.50 | 122.00 | 122.00 | 100,000 |
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.