Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 153.50 | 153.50 | 142.00 | 144.00 | 144.00 | 214,009 |
| 2025-05-02 | 155.00 | 156.00 | 153.50 | 154.00 | 154.00 | 118,006 |
| 2025-04-30 | 153.00 | 155.50 | 152.00 | 154.50 | 154.50 | 105,392 |
| 2025-04-29 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 95,103 |
| 2025-04-28 | 149.00 | 152.00 | 148.50 | 150.00 | 150.00 | 104,862 |
| 2025-04-25 | 148.50 | 150.50 | 147.00 | 148.00 | 148.00 | 104,606 |
| 2025-04-24 | 144.50 | 148.00 | 144.50 | 147.00 | 147.00 | 175,968 |
| 2025-04-23 | 143.00 | 143.00 | 140.50 | 142.50 | 142.50 | 105,528 |
| 2025-04-22 | 138.50 | 139.50 | 136.00 | 139.00 | 139.00 | 140,434 |
| 2025-04-21 | 144.00 | 144.00 | 136.00 | 137.50 | 137.50 | 179,123 |
| 2025-04-18 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 79,462 |
| 2025-04-17 | 142.50 | 148.00 | 141.00 | 147.00 | 147.00 | 181,865 |
| 2025-04-16 | 151.00 | 151.00 | 143.50 | 144.50 | 144.50 | 247,794 |
| 2025-04-15 | 144.00 | 154.00 | 144.00 | 154.00 | 154.00 | 256,689 |
| 2025-04-14 | 144.50 | 148.50 | 140.50 | 142.50 | 142.50 | 308,260 |
| 2025-04-11 | 141.00 | 144.50 | 135.00 | 144.50 | 144.50 | 316,027 |
| 2025-04-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 69,331 |
| 2025-04-09 | 132.00 | 138.00 | 127.50 | 127.50 | 127.50 | 629,760 |
| 2025-04-08 | 141.50 | 146.00 | 141.50 | 141.50 | 141.50 | 496,116 |
| 2025-04-07 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 21,863 |
| 2025-04-02 | 174.50 | 176.00 | 172.00 | 174.00 | 174.00 | 85,252 |
| 2025-04-01 | 172.00 | 176.00 | 170.00 | 175.00 | 175.00 | 136,228 |
| 2025-03-31 | 169.00 | 171.50 | 167.50 | 171.00 | 171.00 | 272,178 |
| 2025-03-28 | 180.00 | 180.00 | 169.00 | 171.50 | 171.50 | 1,173,275 |
| 2025-03-27 | 184.50 | 184.50 | 180.00 | 180.00 | 180.00 | 195,432 |
| 2025-03-26 | 184.50 | 185.00 | 182.00 | 184.50 | 184.50 | 161,109 |
| 2025-03-25 | 185.00 | 185.00 | 183.00 | 184.50 | 184.50 | 152,305 |
| 2025-03-24 | 184.50 | 186.00 | 184.00 | 185.00 | 185.00 | 62,786 |
| 2025-03-21 | 187.00 | 187.00 | 183.50 | 184.50 | 184.50 | 157,589 |
| 2025-03-20 | 185.00 | 187.50 | 184.50 | 187.00 | 187.00 | 172,679 |
| 2025-03-19 | 186.00 | 186.00 | 184.00 | 184.50 | 184.50 | 104,511 |
| 2025-03-18 | 185.00 | 185.50 | 184.00 | 185.00 | 185.00 | 120,507 |
| 2025-03-17 | 185.00 | 185.00 | 183.50 | 184.00 | 184.00 | 89,110 |
| 2025-03-14 | 187.00 | 187.00 | 182.00 | 184.00 | 184.00 | 272,289 |
| 2025-03-13 | 190.00 | 190.00 | 185.00 | 187.00 | 187.00 | 238,242 |
| 2025-03-12 | 188.50 | 189.00 | 186.00 | 188.00 | 188.00 | 148,782 |
| 2025-03-11 | 184.50 | 187.00 | 182.00 | 186.50 | 186.50 | 196,260 |
| 2025-03-10 | 190.00 | 191.50 | 188.00 | 188.50 | 188.50 | 171,576 |
| 2025-03-07 | 194.00 | 195.00 | 189.50 | 190.00 | 190.00 | 523,977 |
| 2025-03-06 | 187.00 | 187.00 | 184.00 | 185.50 | 185.50 | 158,579 |
| 2025-03-05 | 187.50 | 187.50 | 185.50 | 187.00 | 187.00 | 85,465 |
| 2025-03-04 | 183.50 | 187.00 | 183.50 | 187.00 | 187.00 | 130,955 |
| 2025-03-03 | 184.00 | 186.50 | 183.00 | 186.50 | 186.50 | 114,558 |
| 2025-02-27 | 187.00 | 187.00 | 184.50 | 186.00 | 186.00 | 166,337 |
| 2025-02-26 | 187.00 | 187.00 | 186.50 | 187.00 | 187.00 | 59,658 |
| 2025-02-25 | 189.00 | 189.00 | 185.00 | 187.00 | 187.00 | 268,908 |
| 2025-02-24 | 188.00 | 189.00 | 187.50 | 188.50 | 188.50 | 122,947 |
| 2025-02-21 | 188.50 | 188.50 | 187.00 | 188.00 | 188.00 | 108,260 |
| 2025-02-20 | 189.00 | 189.50 | 186.50 | 188.50 | 188.50 | 341,534 |
| 2025-02-19 | 194.00 | 194.50 | 187.00 | 188.00 | 188.00 | 935,209 |
| 2025-02-18 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 68,470 |
| 2025-02-17 | 193.00 | 197.00 | 192.50 | 195.00 | 195.00 | 93,864 |
| 2025-02-14 | 197.00 | 197.00 | 193.50 | 193.50 | 193.50 | 120,813 |
| 2025-02-13 | 197.50 | 197.50 | 196.50 | 197.00 | 197.00 | 71,516 |
| 2025-02-12 | 197.50 | 197.50 | 196.50 | 197.50 | 197.50 | 70,529 |
| 2025-02-11 | 200.00 | 201.50 | 197.50 | 198.00 | 198.00 | 160,393 |
| 2025-02-10 | 201.00 | 201.00 | 199.00 | 200.50 | 200.50 | 73,629 |
| 2025-02-07 | 201.00 | 203.50 | 199.00 | 201.00 | 201.00 | 93,121 |
| 2025-02-06 | 199.50 | 202.50 | 199.00 | 202.50 | 202.50 | 66,244 |
| 2025-02-05 | 200.00 | 201.50 | 199.00 | 199.00 | 199.00 | 187,937 |
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.