Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	30.000	30.000	29.950	29.950	28.253	19,000
2024-07-31	29.800	30.000	29.800	30.000	28.300	13,000
2024-07-30	29.750	30.000	29.750	30.000	28.300	24,000
2024-07-29	29.600	30.050	29.600	29.750	28.065	36,000
2024-07-26	29.850	30.000	29.750	29.900	28.206	22,000
2024-07-23	30.000	30.300	29.700	30.300	28.583	36,000
2024-07-22	29.500	30.000	29.400	29.750	28.065	124,000
2024-07-19	30.300	30.350	29.600	29.950	28.253	133,000
2024-07-18	30.200	30.400	30.100	30.200	28.489	74,000
2024-07-17	30.350	30.550	30.350	30.550	28.819	74,000
2024-07-16	30.400	30.550	30.250	30.250	28.536	106,000
2024-07-15	30.000	30.400	30.000	30.400	28.678	78,000
2024-07-12	30.250	30.300	30.000	30.000	28.300	79,000
2024-07-11	30.800	30.800	30.050	30.250	28.536	110,000
2024-07-10	32.050	32.100	31.900	31.900	28.395	174,000
2024-07-09	32.000	32.100	31.950	32.100	28.573	78,000
2024-07-08	32.000	32.100	31.900	32.000	28.484	85,000
2024-07-05	32.000	32.100	31.950	32.000	28.484	64,000
2024-07-04	31.950	32.000	31.950	31.950	28.439	90,000
2024-07-03	31.850	32.000	31.850	31.950	28.439	65,000
2024-07-02	31.750	31.950	31.750	31.850	28.350	64,000
2024-07-01	31.950	32.000	31.750	31.750	28.261	35,000
2024-06-28	32.000	32.200	31.950	32.000	28.484	125,000
2024-06-27	31.950	32.050	31.900	31.900	28.395	59,000
2024-06-26	31.750	32.000	31.650	31.950	28.439	93,000
2024-06-25	31.500	31.800	31.500	31.750	28.261	61,000
2024-06-24	31.300	31.750	31.300	31.500	28.039	73,000
2024-06-21	31.100	31.250	31.000	31.250	27.816	45,000
2024-06-20	31.050	31.100	31.050	31.100	27.683	22,000
2024-06-19	30.950	31.150	30.950	31.000	27.594	42,000
2024-06-18	30.900	31.000	30.850	30.950	27.549	31,000
2024-06-17	30.900	30.950	30.600	30.900	27.505	53,000
2024-06-14	30.800	31.050	30.750	30.850	27.460	44,000
2024-06-13	30.850	30.850	30.750	30.850	27.460	43,000
2024-06-12	31.050	31.050	30.550	30.850	27.460	114,000
2024-06-11	31.200	31.300	31.100	31.200	27.772	55,000
2024-06-07	31.250	31.300	31.200	31.300	27.861	17,000
2024-06-06	31.300	31.600	31.100	31.300	27.861	54,000
2024-06-05	31.300	31.500	31.300	31.300	27.861	21,000
2024-06-04	31.600	31.600	31.250	31.300	27.861	55,000
2024-06-03	31.500	31.600	31.450	31.600	28.128	60,000
2024-05-31	31.600	31.650	31.450	31.450	27.994	92,000
2024-05-30	31.700	31.750	31.600	31.600	28.128	45,000
2024-05-29	31.700	31.750	31.700	31.700	28.217	31,000
2024-05-28	31.600	31.800	31.550	31.700	28.217	40,000
2024-05-27	31.750	31.800	31.600	31.600	28.128	119,000
2024-05-24	31.500	31.750	31.500	31.750	28.261	67,000
2024-05-23	31.500	31.650	31.450	31.500	28.039	55,000
2024-05-22	31.600	31.850	31.500	31.500	28.039	93,000
2024-05-21	31.200	31.800	31.200	31.800	28.306	42,000
2024-05-20	31.250	31.350	31.150	31.250	27.816	39,000
2024-05-17	31.550	31.550	31.000	31.250	27.816	165,000
2024-05-16	31.500	31.750	31.500	31.550	28.083	105,000
2024-05-15	31.350	31.600	31.250	31.600	28.128	68,000
2024-05-14	31.000	31.300	31.000	31.200	27.772	35,000
2024-05-13	31.250	31.300	31.000	31.200	27.772	44,000
2024-05-10	31.400	31.400	31.200	31.250	27.816	44,000
2024-05-09	31.400	31.550	31.250	31.400	27.950	40,000
2024-05-08	32.150	32.150	31.450	31.450	27.994	76,000
2024-05-07	32.300	32.750	32.150	32.150	28.617	307,000

← NewerPage 10 of 21 · 1,220 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.