Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 210.50 | 217.00 | 208.50 | 209.50 | 209.50 | 247,682 |
| 2024-10-29 | 217.50 | 217.50 | 211.50 | 215.00 | 215.00 | 85,012 |
| 2024-10-28 | 220.50 | 220.50 | 216.50 | 217.50 | 217.50 | 58,997 |
| 2024-10-25 | 221.00 | 224.00 | 219.50 | 222.50 | 222.50 | 31,555 |
| 2024-10-24 | 217.50 | 224.00 | 217.50 | 221.00 | 221.00 | 78,921 |
| 2024-10-23 | 222.50 | 223.50 | 218.50 | 219.00 | 219.00 | 55,227 |
| 2024-10-22 | 226.50 | 228.50 | 220.50 | 224.50 | 224.50 | 94,281 |
| 2024-10-21 | 231.00 | 231.00 | 217.50 | 226.50 | 226.50 | 129,335 |
| 2024-10-18 | 232.00 | 233.00 | 225.00 | 228.00 | 228.00 | 116,925 |
| 2024-10-17 | 229.00 | 237.00 | 229.00 | 230.50 | 230.50 | 141,385 |
| 2024-10-16 | 228.00 | 228.00 | 223.00 | 225.00 | 225.00 | 88,615 |
| 2024-10-15 | 222.00 | 228.00 | 218.00 | 228.00 | 228.00 | 258,250 |
| 2024-10-14 | 213.50 | 218.00 | 212.00 | 216.00 | 216.00 | 188,739 |
| 2024-10-11 | 215.50 | 217.00 | 212.50 | 215.00 | 215.00 | 235,495 |
| 2024-10-09 | 214.50 | 222.00 | 214.00 | 214.00 | 214.00 | 411,501 |
| 2024-10-08 | 233.50 | 238.00 | 220.00 | 227.00 | 227.00 | 361,862 |
| 2024-10-07 | 233.00 | 241.00 | 228.50 | 234.00 | 234.00 | 743,400 |
| 2024-10-04 | 231.50 | 231.50 | 227.50 | 231.50 | 231.50 | 973,749 |
| 2024-10-01 | 199.00 | 210.50 | 199.00 | 210.50 | 210.50 | 414,432 |
| 2024-09-30 | 189.50 | 193.00 | 188.00 | 191.50 | 191.50 | 68,099 |
| 2024-09-27 | 193.50 | 195.50 | 188.00 | 190.00 | 190.00 | 251,981 |
| 2024-09-26 | 193.00 | 195.00 | 191.50 | 192.50 | 192.50 | 74,681 |
| 2024-09-25 | 193.00 | 194.00 | 192.50 | 193.00 | 193.00 | 29,124 |
| 2024-09-24 | 195.50 | 196.00 | 192.00 | 192.00 | 192.00 | 53,300 |
| 2024-09-23 | 195.00 | 197.00 | 194.50 | 194.50 | 194.50 | 40,225 |
| 2024-09-20 | 195.00 | 196.00 | 192.50 | 193.50 | 193.50 | 69,792 |
| 2024-09-19 | 192.00 | 194.00 | 192.00 | 192.50 | 192.50 | 20,000 |
| 2024-09-18 | 191.00 | 191.50 | 190.50 | 191.00 | 191.00 | 30,593 |
| 2024-09-16 | 191.50 | 192.00 | 190.50 | 192.00 | 192.00 | 57,337 |
| 2024-09-13 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 92,793 |
| 2024-09-12 | 193.50 | 194.50 | 193.00 | 193.00 | 193.00 | 27,250 |
| 2024-09-11 | 194.50 | 195.50 | 191.00 | 191.00 | 191.00 | 126,617 |
| 2024-09-10 | 198.50 | 198.50 | 195.00 | 195.00 | 195.00 | 65,455 |
| 2024-09-09 | 196.50 | 198.50 | 196.50 | 197.50 | 197.50 | 47,462 |
| 2024-09-06 | 198.50 | 203.00 | 198.00 | 200.50 | 200.50 | 27,802 |
| 2024-09-05 | 199.50 | 200.50 | 198.00 | 198.00 | 198.00 | 28,910 |
| 2024-09-04 | 198.50 | 200.00 | 198.50 | 199.00 | 199.00 | 66,200 |
| 2024-09-03 | 201.00 | 201.50 | 201.00 | 201.00 | 201.00 | 50,205 |
| 2024-09-02 | 202.00 | 202.00 | 201.50 | 201.50 | 201.50 | 25,202 |
| 2024-08-30 | 202.00 | 203.00 | 201.00 | 201.50 | 201.50 | 24,469 |
| 2024-08-29 | 201.50 | 202.00 | 201.00 | 201.50 | 201.50 | 11,867 |
| 2024-08-28 | 203.00 | 203.50 | 202.00 | 202.00 | 202.00 | 20,664 |
| 2024-08-27 | 202.00 | 203.00 | 201.50 | 203.00 | 203.00 | 40,950 |
| 2024-08-26 | 202.50 | 204.00 | 202.00 | 203.00 | 203.00 | 80,832 |
| 2024-08-23 | 201.00 | 203.50 | 201.00 | 203.50 | 203.50 | 43,482 |
| 2024-08-22 | 203.00 | 203.00 | 201.00 | 202.50 | 202.50 | 29,306 |
| 2024-08-21 | 201.50 | 202.50 | 201.00 | 202.50 | 202.50 | 33,215 |
| 2024-08-20 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | 35,472 |
| 2024-08-19 | 204.50 | 205.50 | 202.50 | 202.50 | 202.50 | 40,605 |
| 2024-08-16 | 206.50 | 206.50 | 202.50 | 203.50 | 203.50 | 62,455 |
| 2024-08-15 | 209.00 | 213.00 | 205.00 | 205.00 | 205.00 | 212,443 |
| 2024-08-14 | 213.50 | 214.00 | 212.00 | 214.00 | 214.00 | 47,553 |
| 2024-08-13 | 214.00 | 214.00 | 211.50 | 211.50 | 211.50 | 29,832 |
| 2024-08-12 | 215.00 | 215.00 | 211.50 | 213.00 | 213.00 | 38,525 |
| 2024-08-09 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | 89,894 |
| 2024-08-08 | 212.00 | 217.00 | 212.00 | 216.00 | 216.00 | 90,417 |
| 2024-08-07 | 198.00 | 209.50 | 198.00 | 209.50 | 209.50 | 25,510 |
| 2024-08-06 | 202.50 | 203.00 | 193.00 | 199.00 | 199.00 | 107,461 |
| 2024-08-05 | 202.50 | 203.50 | 197.50 | 199.00 | 199.00 | 99,413 |
| 2024-08-02 | 211.50 | 212.50 | 208.50 | 209.00 | 209.00 | 33,616 |
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.