Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 117.50 | 120.50 | 116.50 | 120.00 | 120.00 | 107,001 |
| 2025-10-21 | 117.00 | 118.50 | 117.00 | 117.50 | 117.50 | 58,082 |
| 2025-10-20 | 119.00 | 119.50 | 117.50 | 118.00 | 118.00 | 57,040 |
| 2025-10-17 | 117.50 | 121.00 | 117.50 | 119.50 | 119.50 | 209,005 |
| 2025-10-16 | 117.50 | 119.00 | 117.00 | 118.00 | 118.00 | 119,045 |
| 2025-10-15 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 34,000 |
| 2025-10-14 | 115.50 | 116.50 | 114.50 | 114.50 | 114.50 | 64,000 |
| 2025-10-13 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | 97,000 |
| 2025-10-09 | 119.00 | 120.50 | 117.00 | 117.50 | 117.50 | 92,000 |
| 2025-10-08 | 113.50 | 119.00 | 113.50 | 118.50 | 118.50 | 179,020 |
| 2025-10-07 | 119.00 | 119.00 | 112.50 | 113.50 | 113.50 | 289,069 |
| 2025-10-03 | 118.50 | 118.50 | 115.50 | 117.50 | 117.50 | 102,140 |
| 2025-10-02 | 115.00 | 118.00 | 114.50 | 117.50 | 117.50 | 205,000 |
| 2025-10-01 | 112.00 | 116.50 | 112.00 | 115.50 | 115.50 | 353,201 |
| 2025-09-30 | 110.00 | 113.50 | 109.50 | 111.00 | 111.00 | 181,100 |
| 2025-09-29 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2025-09-26 | 112.00 | 112.00 | 108.50 | 109.50 | 109.50 | 164,464 |
| 2025-09-25 | 112.00 | 113.00 | 110.50 | 112.00 | 112.00 | 141,170 |
| 2025-09-24 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 128,000 |
| 2025-09-23 | 111.50 | 111.50 | 108.00 | 110.50 | 110.50 | 287,190 |
| 2025-09-22 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | 130,100 |
| 2025-09-19 | 112.50 | 112.50 | 111.50 | 112.50 | 112.50 | 64,028 |
| 2025-09-18 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | 147,020 |
| 2025-09-17 | 113.50 | 114.50 | 111.50 | 112.50 | 112.50 | 184,000 |
| 2025-09-16 | 113.50 | 114.50 | 112.00 | 113.50 | 113.50 | 156,000 |
| 2025-09-15 | 114.00 | 114.00 | 112.00 | 113.50 | 113.50 | 84,110 |
| 2025-09-12 | 114.50 | 115.00 | 111.00 | 113.50 | 113.50 | 384,244 |
| 2025-09-11 | 121.50 | 123.00 | 113.50 | 113.50 | 113.50 | 829,300 |
| 2025-09-10 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 127,330 |
| 2025-09-09 | 128.50 | 128.50 | 125.00 | 126.00 | 126.00 | 112,000 |
| 2025-09-08 | 128.50 | 128.50 | 127.00 | 127.50 | 127.50 | 87,000 |
| 2025-09-05 | 131.00 | 131.00 | 127.50 | 128.50 | 128.50 | 125,000 |
| 2025-09-04 | 126.00 | 131.50 | 126.00 | 130.00 | 130.00 | 266,000 |
| 2025-09-03 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 78,000 |
| 2025-09-02 | 124.50 | 125.50 | 124.00 | 125.00 | 125.00 | 67,087 |
| 2025-09-01 | 126.50 | 127.00 | 124.00 | 124.50 | 124.50 | 268,201 |
| 2025-08-29 | 126.50 | 127.50 | 125.50 | 127.00 | 127.00 | 116,100 |
| 2025-08-28 | 126.50 | 127.50 | 125.00 | 126.50 | 126.50 | 123,000 |
| 2025-08-27 | 126.50 | 128.00 | 126.00 | 126.50 | 126.50 | 187,000 |
| 2025-08-26 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | 58,000 |
| 2025-08-25 | 126.00 | 128.00 | 125.50 | 126.50 | 126.50 | 139,000 |
| 2025-08-22 | 125.50 | 127.50 | 124.00 | 126.00 | 126.00 | 122,000 |
| 2025-08-21 | 127.00 | 128.50 | 126.00 | 126.00 | 126.00 | 96,000 |
| 2025-08-20 | 127.00 | 128.00 | 124.50 | 126.50 | 126.50 | 85,000 |
| 2025-08-19 | 126.00 | 126.50 | 124.50 | 126.00 | 126.00 | 82,000 |
| 2025-08-18 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 92,050 |
| 2025-08-15 | 126.50 | 128.50 | 126.50 | 126.50 | 126.50 | 55,002 |
| 2025-08-14 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 134,000 |
| 2025-08-13 | 125.00 | 127.00 | 124.50 | 125.00 | 125.00 | 125,100 |
| 2025-08-12 | 126.00 | 126.50 | 123.50 | 125.00 | 125.00 | 162,002 |
| 2025-08-11 | 128.50 | 128.50 | 124.50 | 126.50 | 126.50 | 327,000 |
| 2025-08-08 | 130.50 | 132.00 | 129.50 | 129.50 | 129.50 | 103,027 |
| 2025-08-07 | 131.50 | 132.50 | 128.50 | 129.50 | 129.50 | 432,500 |
| 2025-08-06 | 140.00 | 142.00 | 138.50 | 140.00 | 131.49 | 307,200 |
| 2025-08-05 | 140.00 | 140.50 | 135.00 | 140.00 | 131.49 | 472,200 |
| 2025-08-04 | 135.50 | 139.00 | 134.00 | 137.50 | 129.14 | 200,000 |
| 2025-08-01 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | 246,602 |
| 2025-07-31 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | 283,000 |
| 2025-07-30 | 136.50 | 138.50 | 135.50 | 137.50 | 137.50 | 96,105 |
| 2025-07-29 | 139.50 | 139.50 | 135.50 | 136.50 | 136.50 | 307,050 |
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.