Eurocharm Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 107,892 |
| 2026-10-16 | 184.50 | 187.50 | 183.50 | 184.00 | 184.00 | 54,906 |
| 2026-10-15 | 180.00 | 184.50 | 180.00 | 184.50 | 184.50 | 156,000 |
| 2026-10-14 | 179.00 | 184.00 | 179.00 | 183.50 | 183.50 | 77,000 |
| 2026-10-13 | 179.50 | 184.00 | 178.00 | 180.00 | 180.00 | 311,099 |
| 2026-10-12 | 185.00 | 187.00 | 181.50 | 183.00 | 183.00 | 306,098 |
| 2026-10-08 | 187.00 | 190.00 | 187.00 | 188.50 | 188.50 | 78,000 |
| 2026-10-07 | 189.50 | 190.00 | 188.50 | 189.00 | 189.00 | 68,000 |
| 2026-10-06 | 186.00 | 189.50 | 185.50 | 188.50 | 188.50 | 79,000 |
| 2026-10-05 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | 209,000 |
| 2026-10-02 | 190.50 | 190.50 | 186.00 | 188.50 | 188.50 | 131,000 |
| 2026-10-01 | 184.50 | 192.50 | 184.50 | 190.00 | 190.00 | 340,000 |
| 2026-09-30 | 191.50 | 194.00 | 181.50 | 183.50 | 183.50 | 372,017 |
| 2026-09-29 | 188.00 | 188.50 | 186.00 | 186.50 | 186.50 | 101,000 |
| 2026-09-24 | 188.00 | 189.00 | 185.50 | 187.50 | 187.50 | 99,000 |
| 2026-09-23 | 191.00 | 191.50 | 186.00 | 189.00 | 189.00 | 177,230 |
| 2026-09-22 | 190.50 | 190.50 | 187.50 | 189.00 | 189.00 | 69,000 |
| 2026-09-21 | 189.50 | 191.50 | 188.50 | 190.00 | 190.00 | 46,000 |
| 2026-09-18 | 188.50 | 190.50 | 184.50 | 189.00 | 189.00 | 138,000 |
| 2026-09-17 | 185.50 | 192.50 | 185.50 | 188.50 | 188.50 | 163,000 |
| 2026-09-16 | 183.50 | 186.50 | 183.00 | 185.50 | 185.50 | 48,800 |
| 2026-09-15 | 182.50 | 184.50 | 181.00 | 183.00 | 183.00 | 55,000 |
| 2026-09-14 | 178.50 | 183.50 | 178.50 | 182.50 | 182.50 | 51,098 |
| 2026-09-11 | 178.00 | 186.00 | 178.00 | 180.50 | 180.50 | 194,020 |
| 2026-09-10 | 184.00 | 186.00 | 181.00 | 182.50 | 182.50 | 91,000 |
| 2026-09-09 | 184.00 | 187.50 | 182.50 | 182.50 | 182.50 | 123,000 |
| 2026-09-08 | 190.00 | 190.50 | 186.00 | 186.00 | 186.00 | 118,088 |
| 2026-09-07 | 189.50 | 191.00 | 186.00 | 191.00 | 191.00 | 91,050 |
| 2026-09-04 | 187.00 | 189.00 | 186.50 | 189.00 | 189.00 | 68,000 |
| 2026-09-03 | 191.50 | 193.50 | 185.50 | 187.00 | 187.00 | 155,017 |
| 2026-09-02 | 189.00 | 192.00 | 187.00 | 191.50 | 191.50 | 47,011 |
| 2026-09-01 | 185.50 | 192.50 | 185.50 | 189.50 | 189.50 | 170,020 |
| 2026-08-31 | 186.00 | 188.00 | 184.50 | 186.50 | 186.50 | 101,069 |
| 2026-08-28 | 190.50 | 191.50 | 187.50 | 187.50 | 187.50 | 36,020 |
| 2026-08-27 | 189.50 | 192.00 | 189.50 | 190.50 | 190.50 | 41,000 |
| 2026-08-26 | 187.50 | 190.50 | 187.50 | 189.50 | 189.50 | 31,000 |
| 2026-08-25 | 190.00 | 190.00 | 187.50 | 188.50 | 188.50 | 50,020 |
| 2026-08-24 | 189.00 | 192.00 | 189.00 | 190.00 | 190.00 | 42,000 |
| 2026-08-21 | 189.00 | 191.00 | 188.50 | 191.00 | 191.00 | 31,000 |
| 2026-08-20 | 190.50 | 191.00 | 187.50 | 189.50 | 189.50 | 57,000 |
| 2026-08-19 | 190.00 | 192.00 | 188.50 | 188.50 | 188.50 | 61,004 |
| 2026-08-18 | 194.00 | 195.00 | 189.50 | 191.50 | 191.50 | 125,000 |
| 2026-08-17 | 187.50 | 196.00 | 187.50 | 195.50 | 195.50 | 144,129 |
| 2026-08-14 | 190.50 | 190.50 | 185.00 | 188.50 | 188.50 | 182,000 |
| 2026-08-13 | 192.00 | 192.00 | 188.50 | 189.50 | 189.50 | 133,000 |
| 2026-08-12 | 194.50 | 194.50 | 188.50 | 192.00 | 192.00 | 137,026 |
| 2026-08-11 | 200.00 | 200.00 | 191.00 | 193.50 | 193.50 | 206,012 |
| 2026-08-10 | 193.00 | 197.50 | 190.00 | 197.50 | 197.50 | 267,041 |
| 2026-08-07 | 188.50 | 194.50 | 188.50 | 192.50 | 192.50 | 255,012 |
| 2026-08-06 | 185.00 | 189.00 | 183.00 | 188.50 | 188.50 | 147,013 |
| 2026-08-05 | 195.00 | 196.00 | 188.50 | 191.50 | 185.00 | 282,030 |
| 2026-08-04 | 190.50 | 193.50 | 185.00 | 193.50 | 186.93 | 237,060 |
| 2026-08-03 | 187.50 | 192.00 | 183.50 | 189.50 | 183.07 | 238,000 |
| 2026-07-31 | 190.00 | 192.00 | 183.00 | 183.00 | 176.79 | 157,800 |
| 2026-07-30 | 183.00 | 187.00 | 180.00 | 185.50 | 185.50 | 153,000 |
| 2026-07-29 | 185.50 | 188.00 | 176.50 | 183.00 | 183.00 | 374,000 |
| 2026-07-28 | 187.50 | 190.50 | 185.50 | 185.50 | 185.50 | 128,020 |
| 2026-07-27 | 197.50 | 197.50 | 192.50 | 194.50 | 194.50 | 134,409 |
| 2026-07-24 | 198.50 | 199.50 | 193.50 | 194.00 | 194.00 | 97,012 |
| 2026-07-23 | 196.00 | 198.50 | 194.50 | 197.50 | 197.50 | 136,004 |
Page 1 of 21 · 1,219 trading daysOlder →
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.