Eagle Cold Storage Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.000	35.000	34.800	34.800	34.800	4,692
2026-10-15	34.850	34.850	34.850	34.850	34.850	3,000
2026-10-14	34.050	34.950	34.050	34.250	34.250	11,001
2026-10-13	34.150	34.150	33.800	33.800	33.800	3,001
2026-10-12	34.150	34.150	34.150	34.150	34.150	1,072
2026-10-08	34.150	34.150	33.500	33.950	33.950	25,048
2026-10-07	34.300	34.400	34.300	34.400	34.400	2,012
2026-10-06	34.300	34.300	34.300	34.300	34.300	2,000
2026-10-05	34.500	34.500	34.500	34.500	34.500	0
2026-10-02	34.500	34.500	34.500	34.500	34.500	0
2026-10-01	34.750	34.800	34.500	34.500	34.500	4,000
2026-09-30	34.700	34.700	34.650	34.650	34.650	3,000
2026-09-29	34.900	35.150	34.900	35.150	35.150	13,000
2026-09-24	35.050	35.050	34.800	34.800	34.800	2,002
2026-09-23	35.000	35.000	34.800	34.800	34.800	5,000
2026-09-22	34.900	34.900	34.750	34.750	34.750	5,050
2026-09-21	35.000	35.250	35.000	35.250	35.250	12,043
2026-09-18	34.900	34.950	34.850	34.850	34.850	6,000
2026-09-17	34.900	35.000	34.900	35.000	35.000	5,000
2026-09-16	34.300	34.750	34.300	34.750	34.750	9,001
2026-09-15	33.900	34.300	33.900	34.300	34.300	2,000
2026-09-14	33.850	34.150	33.850	34.000	34.000	5,000
2026-09-11	34.600	34.600	34.600	34.600	34.600	0
2026-09-10	34.600	34.600	34.600	34.600	34.600	1,000
2026-09-09	34.650	35.000	34.650	34.850	34.850	3,032
2026-09-08	34.600	34.600	34.600	34.600	34.600	0
2026-09-07	34.300	34.800	34.300	34.600	34.600	6,006
2026-09-04	34.500	35.000	34.500	35.000	35.000	10,031
2026-09-03	34.000	34.250	34.000	34.200	34.200	6,104
2026-09-02	34.000	34.000	34.000	34.000	34.000	17,447
2026-09-01	34.600	34.600	34.600	34.600	34.600	2,000
2026-08-31	34.500	34.600	34.500	34.600	34.600	2,001
2026-08-28	34.800	34.850	34.600	34.600	34.600	26,043
2026-08-27	35.000	35.000	34.800	34.800	34.800	6,114
2026-08-26	34.700	34.900	34.700	34.850	34.850	4,000
2026-08-25	34.200	34.900	34.150	34.900	34.900	3,015
2026-08-24	34.400	34.850	34.350	34.850	34.850	6,206
2026-08-21	34.550	35.000	34.550	35.000	35.000	12,021
2026-08-20	34.550	34.550	34.550	34.550	34.550	0
2026-08-19	33.950	34.550	33.500	34.550	34.550	6,000
2026-08-18	34.100	34.950	33.900	34.400	34.400	14,900
2026-08-17	34.000	35.000	34.000	34.900	34.900	12,000
2026-08-14	34.100	35.000	34.100	34.900	34.900	8,000
2026-08-13	34.900	35.400	34.400	34.400	34.400	20,057
2026-08-12	34.650	34.900	34.500	34.900	34.900	5,090
2026-08-11	34.750	34.750	34.600	34.650	34.650	9,000
2026-08-10	35.000	35.000	34.600	34.750	34.750	10,033
2026-08-07	34.000	34.750	33.900	34.750	34.750	4,200
2026-08-06	33.200	34.000	33.200	34.000	34.000	7,062
2026-08-05	32.550	33.900	32.550	33.900	33.900	33,187
2026-08-04	32.250	33.850	32.250	33.400	33.400	43,677
2026-08-03	31.450	32.500	30.850	32.250	32.250	31,000
2026-07-31	29.100	30.450	29.100	30.450	30.450	119,000
2026-07-30	30.100	30.100	28.400	28.400	27.690	50,211
2026-07-29	30.200	30.600	30.200	30.600	29.835	4,007
2026-07-28	30.300	30.300	30.000	30.200	29.445	6,000
2026-07-27	30.500	30.500	30.500	30.500	29.738	0
2026-07-24	30.500	30.500	30.500	30.500	29.738	0
2026-07-23	30.050	30.500	30.000	30.500	29.738	4,023
2026-07-22	30.450	30.550	30.050	30.050	29.299	3,071

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.7100 TWD
2025-07-10	1.0000 TWD
2024-07-11	1.8000 TWD
2023-07-17	1.0000 TWD
2022-07-12	1.9000 TWD
2021-09-02	0.3000 TWD
2020-10-22	1.0000 TWD
2019-07-10	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.