Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	30.150	30.450	30.150	30.150	26.837	91,000
2024-01-25	30.200	30.300	30.150	30.200	26.882	62,000
2024-01-24	30.200	30.200	30.150	30.150	26.837	77,000
2024-01-23	30.200	30.200	30.050	30.100	26.793	28,000
2024-01-22	30.000	30.200	30.000	30.100	26.793	81,000
2024-01-19	30.100	30.150	29.850	30.050	26.748	27,000
2024-01-18	30.000	30.150	30.000	30.050	26.748	28,000
2024-01-17	30.100	30.150	30.000	30.000	26.703	55,000
2024-01-16	30.000	30.200	30.000	30.050	26.748	26,000
2024-01-15	30.000	30.150	30.000	30.150	26.837	141,001
2024-01-12	29.900	30.050	29.900	30.000	26.703	33,000
2024-01-11	29.800	30.050	29.800	29.950	26.659	23,000
2024-01-10	30.000	30.200	29.800	29.800	26.525	176,000
2024-01-09	30.200	30.350	30.200	30.250	26.926	62,000
2024-01-08	30.950	30.950	30.250	30.300	26.971	140,000
2024-01-05	30.050	30.250	30.050	30.050	26.748	20,000
2024-01-04	29.900	30.250	29.900	30.050	26.748	88,000
2024-01-03	29.800	30.100	29.800	29.950	26.659	69,000
2024-01-02	30.000	30.000	29.700	29.950	26.659	83,000
2023-12-29	30.000	30.100	29.950	30.000	26.703	75,000
2023-12-28	29.900	29.950	29.850	29.900	26.614	57,000
2023-12-27	29.800	30.100	29.800	29.900	26.614	57,000
2023-12-26	29.750	29.800	29.750	29.800	26.525	66,000
2023-12-25	29.600	30.000	29.600	29.750	26.481	86,000
2023-12-22	29.650	29.800	29.600	29.750	26.481	28,000
2023-12-21	29.550	29.650	29.550	29.600	26.347	11,000
2023-12-20	29.500	29.650	29.450	29.600	26.347	37,000
2023-12-19	29.450	29.550	29.450	29.500	26.258	45,000
2023-12-18	29.500	29.600	29.350	29.400	26.169	108,000
2023-12-15	29.450	29.550	29.300	29.500	26.258	121,000
2023-12-14	29.450	29.650	29.450	29.450	26.214	77,000
2023-12-13	29.400	29.650	29.400	29.450	26.214	53,000
2023-12-12	29.700	29.700	29.250	29.350	26.125	81,000
2023-12-11	30.050	30.150	29.550	29.550	26.303	225,000
2023-12-08	30.200	30.250	30.150	30.200	26.882	32,000
2023-12-07	30.350	30.400	30.050	30.300	26.971	128,000
2023-12-06	30.450	30.500	30.300	30.400	27.060	32,000
2023-12-05	30.200	30.550	30.200	30.500	27.149	113,000
2023-12-04	30.300	30.400	30.250	30.250	26.926	97,000
2023-12-01	30.250	30.350	30.200	30.300	26.971	101,000
2023-11-30	30.250	30.400	30.250	30.250	26.926	38,000
2023-11-29	30.200	30.300	30.100	30.250	26.926	37,000
2023-11-28	30.200	30.300	30.100	30.300	26.971	46,000
2023-11-27	30.200	30.250	30.000	30.050	26.748	40,000
2023-11-24	30.050	30.200	30.050	30.150	26.837	63,000
2023-11-23	30.200	30.300	30.050	30.200	26.882	80,000
2023-11-22	30.100	30.300	29.850	30.200	26.882	76,000
2023-11-21	30.100	30.200	30.050	30.100	26.793	68,000
2023-11-20	30.300	30.300	30.050	30.100	26.793	79,000
2023-11-17	30.500	30.600	30.200	30.300	26.971	96,000
2023-11-16	30.250	30.800	30.200	30.500	27.149	180,000
2023-11-15	30.150	30.250	30.100	30.250	26.926	148,000
2023-11-14	29.950	30.100	29.950	30.050	26.748	99,000
2023-11-13	29.950	30.000	29.900	30.000	26.703	50,000
2023-11-10	30.150	30.250	30.000	30.050	26.748	81,000
2023-11-09	29.750	30.250	29.750	30.150	26.837	127,000
2023-11-08	29.750	29.900	29.600	29.800	26.525	108,000
2023-11-07	29.950	30.050	29.650	29.750	26.481	136,000
2023-11-06	30.000	30.000	29.600	29.950	26.659	61,000
2023-11-03	29.500	29.900	29.500	29.900	26.614	62,000

← NewerPage 12 of 21 · 1,216 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.