Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	29.500	29.900	29.500	29.900	26.614	62,000
2023-11-02	29.500	29.550	29.250	29.500	26.258	36,000
2023-11-01	29.300	29.300	29.200	29.200	25.991	16,000
2023-10-31	29.350	29.450	29.100	29.450	26.214	24,000
2023-10-30	29.600	29.600	29.450	29.450	26.214	21,000
2023-10-27	29.200	29.650	29.100	29.600	26.347	37,000
2023-10-26	29.600	29.750	29.350	29.350	26.125	22,000
2023-10-25	29.150	29.400	29.150	29.400	26.169	30,000
2023-10-24	29.150	29.300	29.100	29.300	26.080	17,000
2023-10-23	29.400	29.400	29.000	29.100	25.902	97,000
2023-10-20	29.500	29.600	29.000	29.450	26.214	60,000
2023-10-19	29.450	29.600	29.450	29.550	26.303	18,000
2023-10-18	29.550	30.000	29.450	29.500	26.258	73,000
2023-10-17	29.950	29.950	29.550	29.700	26.436	54,000
2023-10-16	29.850	29.850	29.700	29.800	26.525	32,000
2023-10-13	29.600	29.850	29.600	29.850	26.570	99,000
2023-10-12	29.600	29.750	29.600	29.600	26.347	83,000
2023-10-11	29.650	29.700	29.550	29.600	26.347	102,000
2023-10-06	29.350	29.650	29.300	29.600	26.347	61,000
2023-10-05	28.950	29.600	28.950	29.200	25.991	103,000
2023-10-04	28.900	29.150	28.900	29.050	25.858	47,000
2023-10-03	29.150	29.250	29.100	29.100	25.902	89,000
2023-10-02	29.000	29.200	29.000	29.150	25.947	45,000
2023-09-28	28.900	29.100	28.900	29.100	25.902	60,000
2023-09-27	28.850	29.150	28.850	29.000	25.813	50,000
2023-09-26	29.000	29.100	28.900	29.100	25.902	77,000
2023-09-25	29.000	29.100	28.900	29.000	25.813	74,000
2023-09-22	29.650	29.650	28.900	28.900	25.724	151,000
2023-09-21	29.800	29.950	29.600	29.600	26.347	131,000
2023-09-20	30.000	30.200	29.550	30.100	26.793	518,000
2023-09-19	28.450	29.350	28.450	29.350	26.125	241,000
2023-09-18	28.300	28.500	28.300	28.500	25.368	122,000
2023-09-15	28.400	28.600	28.400	28.500	25.368	92,000
2023-09-14	28.300	28.450	28.300	28.400	25.279	72,000
2023-09-13	28.350	28.400	28.200	28.300	25.190	101,000
2023-09-12	28.100	28.350	28.100	28.350	25.235	48,000
2023-09-11	28.350	28.450	28.250	28.300	25.190	126,000
2023-09-08	28.200	28.450	28.200	28.350	25.235	54,000
2023-09-07	28.300	28.450	28.300	28.400	25.279	63,000
2023-09-06	28.500	28.600	28.400	28.450	25.324	50,000
2023-09-05	28.350	28.500	28.300	28.500	25.368	75,000
2023-09-04	28.300	28.450	28.300	28.350	25.235	26,000
2023-09-01	28.200	28.450	28.200	28.300	25.190	117,000
2023-08-31	28.200	28.450	28.200	28.250	25.146	80,000
2023-08-30	28.500	28.500	28.050	28.300	25.190	83,000
2023-08-29	28.600	28.600	28.300	28.400	25.279	96,000
2023-08-28	28.300	28.550	28.250	28.400	25.279	75,000
2023-08-25	28.100	28.500	28.050	28.350	25.235	61,000
2023-08-24	27.950	28.250	27.950	28.250	25.146	66,000
2023-08-23	28.100	28.100	27.900	27.900	24.834	36,000
2023-08-22	28.100	28.150	27.900	27.900	24.834	122,000
2023-08-21	28.650	28.650	27.950	28.050	24.968	92,000
2023-08-18	28.400	28.550	28.000	28.100	25.012	101,000
2023-08-17	27.750	28.400	27.600	28.100	25.012	201,000
2023-08-16	27.050	27.500	26.800	27.350	24.345	96,000
2023-08-15	27.600	27.700	27.150	27.450	24.434	511,000
2023-08-14	28.600	28.600	27.550	27.700	24.656	588,000
2023-08-11	28.850	28.900	28.550	28.600	25.457	163,000
2023-08-10	28.700	29.100	28.500	28.900	25.724	371,000
2023-08-09	28.700	28.700	28.350	28.500	25.368	97,000

← NewerPage 13 of 21 · 1,221 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.