Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 201.50 | 202.50 | 198.50 | 199.50 | 199.50 | 56,065 |
| 2025-02-03 | 202.00 | 202.00 | 199.00 | 199.50 | 199.50 | 20,220 |
| 2025-01-22 | 201.00 | 204.50 | 201.00 | 202.00 | 202.00 | 63,270 |
| 2025-01-21 | 198.50 | 202.00 | 198.00 | 201.00 | 201.00 | 94,121 |
| 2025-01-20 | 198.00 | 200.00 | 197.00 | 197.00 | 197.00 | 109,154 |
| 2025-01-17 | 201.00 | 202.00 | 198.00 | 198.50 | 198.50 | 23,299 |
| 2025-01-16 | 200.00 | 203.00 | 197.00 | 198.00 | 198.00 | 149,035 |
| 2025-01-15 | 194.50 | 199.00 | 194.50 | 196.50 | 196.50 | 14,206 |
| 2025-01-14 | 197.00 | 197.00 | 195.50 | 197.00 | 197.00 | 6,250 |
| 2025-01-13 | 201.00 | 201.00 | 193.00 | 195.50 | 195.50 | 192,849 |
| 2025-01-10 | 203.50 | 205.50 | 201.00 | 201.00 | 201.00 | 24,114 |
| 2025-01-09 | 209.00 | 209.00 | 202.00 | 202.50 | 202.50 | 32,983 |
| 2025-01-08 | 203.00 | 207.50 | 201.00 | 206.50 | 206.50 | 158,351 |
| 2025-01-07 | 209.50 | 209.50 | 202.50 | 203.00 | 203.00 | 43,270 |
| 2025-01-06 | 201.00 | 210.00 | 197.50 | 206.50 | 206.50 | 205,715 |
| 2025-01-03 | 203.00 | 203.00 | 198.00 | 198.00 | 198.00 | 89,060 |
| 2025-01-02 | 200.00 | 206.00 | 200.00 | 202.00 | 202.00 | 93,927 |
| 2024-12-31 | 207.00 | 212.50 | 200.00 | 200.00 | 200.00 | 306,093 |
| 2024-12-30 | 198.50 | 201.00 | 198.00 | 200.00 | 200.00 | 81,616 |
| 2024-12-27 | 198.00 | 198.00 | 195.00 | 196.50 | 196.50 | 16,023 |
| 2024-12-26 | 194.00 | 198.50 | 193.50 | 197.00 | 197.00 | 41,248 |
| 2024-12-25 | 193.50 | 194.50 | 193.50 | 194.00 | 194.00 | 23,016 |
| 2024-12-24 | 194.50 | 196.50 | 194.00 | 194.00 | 194.00 | 17,108 |
| 2024-12-23 | 193.00 | 196.50 | 193.00 | 196.00 | 196.00 | 30,003 |
| 2024-12-20 | 192.50 | 193.00 | 190.50 | 191.00 | 191.00 | 72,524 |
| 2024-12-19 | 194.00 | 195.00 | 192.50 | 192.50 | 192.50 | 43,417 |
| 2024-12-18 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 14,093 |
| 2024-12-17 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 32,109 |
| 2024-12-16 | 193.50 | 196.00 | 193.00 | 196.00 | 196.00 | 17,015 |
| 2024-12-13 | 195.00 | 196.50 | 195.00 | 195.00 | 195.00 | 7,225 |
| 2024-12-12 | 195.50 | 198.00 | 195.50 | 197.00 | 197.00 | 21,031 |
| 2024-12-11 | 194.00 | 199.00 | 194.00 | 194.00 | 194.00 | 21,209 |
| 2024-12-10 | 197.00 | 198.00 | 195.50 | 195.50 | 195.50 | 19,187 |
| 2024-12-09 | 198.00 | 203.50 | 197.50 | 199.50 | 199.50 | 147,061 |
| 2024-12-06 | 189.50 | 192.50 | 189.50 | 192.50 | 192.50 | 14,459 |
| 2024-12-05 | 190.50 | 191.00 | 188.50 | 189.00 | 189.00 | 124,494 |
| 2024-12-04 | 189.50 | 193.00 | 189.50 | 190.50 | 190.50 | 42,549 |
| 2024-12-03 | 191.50 | 193.00 | 189.50 | 189.50 | 189.50 | 224,279 |
| 2024-12-02 | 194.50 | 194.50 | 191.50 | 191.50 | 191.50 | 136,960 |
| 2024-11-29 | 191.50 | 197.00 | 191.50 | 196.00 | 196.00 | 53,264 |
| 2024-11-28 | 193.00 | 195.50 | 191.50 | 195.50 | 195.50 | 44,144 |
| 2024-11-27 | 196.50 | 196.50 | 193.00 | 193.50 | 193.50 | 40,134 |
| 2024-11-26 | 197.50 | 197.50 | 195.50 | 195.50 | 195.50 | 9,050 |
| 2024-11-25 | 195.00 | 197.50 | 194.50 | 196.50 | 196.50 | 35,013 |
| 2024-11-22 | 194.00 | 197.50 | 194.00 | 196.00 | 196.00 | 29,013 |
| 2024-11-21 | 193.00 | 194.50 | 192.50 | 193.00 | 193.00 | 34,004 |
| 2024-11-20 | 191.50 | 193.50 | 191.00 | 193.50 | 193.50 | 20,278 |
| 2024-11-19 | 191.00 | 193.00 | 190.50 | 192.50 | 192.50 | 23,915 |
| 2024-11-18 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 4,301 |
| 2024-11-15 | 191.50 | 193.50 | 189.00 | 190.50 | 190.50 | 191,828 |
| 2024-11-14 | 195.00 | 195.50 | 192.50 | 194.00 | 194.00 | 49,505 |
| 2024-11-13 | 194.50 | 196.00 | 194.50 | 195.00 | 195.00 | 50,233 |
| 2024-11-12 | 196.00 | 196.00 | 194.50 | 195.00 | 195.00 | 45,283 |
| 2024-11-11 | 198.00 | 204.50 | 196.00 | 197.00 | 197.00 | 104,716 |
| 2024-11-08 | 201.00 | 201.00 | 196.50 | 197.00 | 197.00 | 47,859 |
| 2024-11-07 | 197.00 | 200.00 | 196.50 | 198.00 | 198.00 | 109,595 |
| 2024-11-06 | 195.50 | 201.50 | 195.50 | 197.00 | 197.00 | 167,745 |
| 2024-11-05 | 199.50 | 199.50 | 194.00 | 195.50 | 195.50 | 175,069 |
| 2024-11-04 | 205.50 | 205.50 | 197.50 | 199.00 | 199.00 | 197,157 |
| 2024-11-01 | 212.00 | 212.00 | 200.50 | 203.50 | 203.50 | 237,507 |
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.