Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	31.650	31.900	31.650	31.800	28.306	89,000
2024-05-03	31.300	31.600	31.300	31.500	28.039	72,000
2024-05-02	31.150	31.300	31.150	31.250	27.816	61,000
2024-04-30	31.100	31.350	31.100	31.200	27.772	75,000
2024-04-29	31.150	31.400	31.150	31.250	27.816	94,000
2024-04-26	31.100	31.300	31.100	31.250	27.816	63,000
2024-04-25	31.750	31.750	31.200	31.250	27.816	43,000
2024-04-24	31.050	31.250	30.950	31.200	27.772	36,000
2024-04-23	30.700	31.150	30.700	31.100	27.683	103,000
2024-04-22	30.650	30.900	30.600	30.600	27.238	83,000
2024-04-19	30.950	31.100	30.650	30.650	27.282	216,000
2024-04-18	30.900	31.100	30.900	31.000	27.594	82,000
2024-04-17	31.000	31.100	31.000	31.100	27.683	25,000
2024-04-16	31.600	31.600	30.800	30.800	27.416	118,000
2024-04-15	31.650	31.650	31.550	31.600	28.128	92,000
2024-04-12	31.600	31.800	31.600	31.650	28.172	42,000
2024-04-11	31.750	31.900	31.600	31.650	28.172	108,000
2024-04-10	31.950	31.950	31.750	31.750	28.261	97,000
2024-04-09	31.900	32.050	31.800	32.000	28.484	76,000
2024-04-08	31.800	32.050	31.800	31.800	28.306	92,000
2024-04-03	31.650	32.000	31.650	31.800	28.306	111,000
2024-04-02	31.500	31.800	31.500	31.800	28.306	150,000
2024-04-01	31.150	31.400	31.150	31.300	27.861	83,000
2024-03-29	31.150	31.250	31.150	31.200	27.772	71,000
2024-03-28	31.100	31.200	31.050	31.150	27.727	55,000
2024-03-27	31.050	31.250	31.000	31.000	27.594	104,000
2024-03-26	31.100	31.200	31.000	31.000	27.594	133,000
2024-03-25	31.200	31.200	31.200	31.200	27.772	0
2024-03-22	31.450	31.600	31.200	31.200	27.772	105,000
2024-03-21	31.300	31.500	31.200	31.200	27.772	171,000
2024-03-20	31.050	31.350	31.050	31.250	27.816	114,000
2024-03-19	31.150	31.250	31.100	31.100	27.683	97,000
2024-03-18	30.900	30.900	30.900	30.900	27.505	0
2024-03-15	31.150	31.200	30.700	30.900	27.505	210,000
2024-03-14	30.550	30.800	30.400	30.700	27.327	180,000
2024-03-13	30.550	30.800	30.450	30.500	27.149	78,000
2024-03-12	30.450	30.550	30.400	30.500	27.149	80,000
2024-03-11	30.400	30.600	30.350	30.450	27.104	95,000
2024-03-08	30.600	30.600	30.300	30.400	27.060	150,000
2024-03-07	30.900	31.100	30.850	30.850	27.460	83,000
2024-03-06	30.850	31.150	30.850	30.900	27.505	78,000
2024-03-05	31.350	31.400	30.850	30.850	27.460	45,000
2024-03-04	31.200	31.400	31.200	31.350	27.905	142,000
2024-03-01	30.300	31.600	30.300	31.200	27.772	361,000
2024-02-29	30.250	30.300	30.250	30.300	26.971	33,000
2024-02-27	30.100	30.350	30.100	30.200	26.882	73,000
2024-02-26	30.050	30.200	30.050	30.050	26.748	39,000
2024-02-23	30.150	30.250	30.050	30.050	26.748	92,000
2024-02-22	30.200	30.250	30.150	30.200	26.882	29,000
2024-02-21	30.200	30.350	30.050	30.200	26.882	87,000
2024-02-20	30.300	30.300	30.150	30.250	26.926	28,000
2024-02-19	30.050	30.400	30.050	30.300	26.971	111,000
2024-02-16	30.150	30.200	30.000	30.000	26.703	127,000
2024-02-15	30.150	30.250	30.150	30.150	26.837	57,000
2024-02-05	30.100	30.250	30.100	30.150	26.837	21,000
2024-02-02	30.250	30.300	30.200	30.200	26.882	53,000
2024-02-01	30.250	30.300	30.250	30.250	26.926	52,000
2024-01-31	30.200	30.300	30.100	30.150	26.837	72,000
2024-01-30	30.200	30.300	30.150	30.200	26.882	47,000
2024-01-29	30.150	30.150	30.150	30.150	26.837	17,000

← NewerPage 11 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.