Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 139.50 | 139.50 | 135.50 | 136.50 | 136.50 | 307,050 |
| 2025-07-28 | 139.50 | 140.50 | 138.00 | 138.50 | 138.50 | 119,000 |
| 2025-07-25 | 140.00 | 141.00 | 139.00 | 139.50 | 139.50 | 92,030 |
| 2025-07-24 | 140.00 | 141.50 | 138.00 | 141.00 | 141.00 | 192,000 |
| 2025-07-23 | 137.50 | 141.00 | 137.50 | 140.50 | 140.50 | 173,000 |
| 2025-07-22 | 140.50 | 141.00 | 135.00 | 136.50 | 136.50 | 288,202 |
| 2025-07-21 | 140.00 | 142.50 | 140.00 | 140.50 | 140.50 | 75,142 |
| 2025-07-18 | 141.50 | 142.00 | 138.50 | 139.50 | 139.50 | 107,000 |
| 2025-07-17 | 138.50 | 141.00 | 138.50 | 139.50 | 139.50 | 90,500 |
| 2025-07-16 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 68,038 |
| 2025-07-15 | 140.50 | 141.00 | 138.50 | 139.00 | 139.00 | 56,000 |
| 2025-07-14 | 139.00 | 140.50 | 138.00 | 139.50 | 139.50 | 94,391 |
| 2025-07-11 | 138.00 | 141.00 | 137.50 | 140.00 | 140.00 | 108,030 |
| 2025-07-10 | 141.50 | 143.00 | 139.00 | 139.00 | 139.00 | 171,190 |
| 2025-07-09 | 140.50 | 142.50 | 139.50 | 141.50 | 141.50 | 128,235 |
| 2025-07-08 | 139.50 | 142.00 | 138.00 | 139.50 | 139.50 | 213,000 |
| 2025-07-07 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 241,082 |
| 2025-07-04 | 148.00 | 148.50 | 145.00 | 145.00 | 145.00 | 350,436 |
| 2025-07-03 | 144.00 | 147.50 | 144.00 | 146.50 | 146.50 | 540,150 |
| 2025-07-02 | 138.50 | 140.50 | 138.00 | 139.00 | 139.00 | 106,211 |
| 2025-07-01 | 137.50 | 140.00 | 137.00 | 139.50 | 139.50 | 158,281 |
| 2025-06-30 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 105,015 |
| 2025-06-27 | 137.50 | 138.00 | 135.50 | 137.00 | 137.00 | 92,000 |
| 2025-06-26 | 136.50 | 139.50 | 136.50 | 138.00 | 138.00 | 157,190 |
| 2025-06-25 | 133.50 | 136.50 | 132.50 | 135.50 | 135.50 | 142,000 |
| 2025-06-24 | 132.50 | 134.50 | 132.00 | 133.50 | 133.50 | 119,000 |
| 2025-06-23 | 130.00 | 132.50 | 127.00 | 131.00 | 131.00 | 196,000 |
| 2025-06-20 | 133.50 | 133.50 | 130.00 | 130.50 | 130.50 | 322,100 |
| 2025-06-19 | 133.50 | 134.00 | 132.50 | 133.50 | 133.50 | 74,000 |
| 2025-06-18 | 134.00 | 135.50 | 133.50 | 134.50 | 134.50 | 54,000 |
| 2025-06-17 | 134.00 | 135.00 | 133.50 | 134.00 | 134.00 | 95,000 |
| 2025-06-16 | 133.50 | 134.50 | 131.00 | 134.00 | 134.00 | 152,000 |
| 2025-06-13 | 137.50 | 138.00 | 135.00 | 135.00 | 135.00 | 239,450 |
| 2025-06-12 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 202,000 |
| 2025-06-11 | 140.50 | 141.50 | 137.00 | 139.50 | 139.50 | 545,000 |
| 2025-06-10 | 143.00 | 144.50 | 143.00 | 144.00 | 144.00 | 58,100 |
| 2025-06-09 | 145.00 | 145.00 | 142.50 | 143.00 | 143.00 | 119,000 |
| 2025-06-06 | 143.00 | 143.50 | 141.50 | 143.50 | 143.50 | 119,098 |
| 2025-06-05 | 143.50 | 145.50 | 142.00 | 143.00 | 143.00 | 77,000 |
| 2025-06-04 | 143.00 | 144.50 | 143.00 | 143.50 | 143.50 | 56,000 |
| 2025-06-03 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 73,000 |
| 2025-06-02 | 143.00 | 143.50 | 142.00 | 143.00 | 143.00 | 39,065 |
| 2025-05-29 | 145.00 | 146.50 | 144.50 | 145.00 | 145.00 | 43,000 |
| 2025-05-28 | 145.50 | 147.00 | 142.00 | 144.00 | 144.00 | 130,000 |
| 2025-05-27 | 147.00 | 148.00 | 145.00 | 145.50 | 145.50 | 159,000 |
| 2025-05-26 | 147.50 | 149.00 | 146.50 | 147.00 | 147.00 | 92,000 |
| 2025-05-23 | 148.50 | 150.50 | 148.50 | 148.50 | 148.50 | 57,000 |
| 2025-05-22 | 149.00 | 150.00 | 148.00 | 148.50 | 148.50 | 76,000 |
| 2025-05-21 | 149.50 | 151.00 | 148.50 | 150.00 | 150.00 | 110,000 |
| 2025-05-20 | 149.00 | 149.00 | 147.00 | 148.50 | 148.50 | 84,351 |
| 2025-05-19 | 151.50 | 152.50 | 148.00 | 149.00 | 149.00 | 188,177 |
| 2025-05-16 | 150.00 | 153.00 | 149.00 | 152.50 | 152.50 | 117,020 |
| 2025-05-15 | 155.00 | 155.00 | 149.00 | 149.50 | 149.50 | 142,020 |
| 2025-05-14 | 153.00 | 155.00 | 152.50 | 154.00 | 154.00 | 151,000 |
| 2025-05-13 | 150.50 | 153.50 | 150.00 | 152.50 | 152.50 | 159,000 |
| 2025-05-12 | 148.50 | 149.00 | 147.00 | 148.50 | 148.50 | 100,060 |
| 2025-05-09 | 143.00 | 147.00 | 143.00 | 146.50 | 146.50 | 126,004 |
| 2025-05-08 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 142,000 |
| 2025-05-07 | 147.50 | 147.50 | 139.50 | 140.50 | 140.50 | 390,000 |
| 2025-05-06 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 177,007 |
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.