Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.200	29.200	28.350	28.450	25.324	82,000
2023-08-07	28.550	28.700	28.400	28.550	25.413	74,000
2023-08-04	28.450	28.850	28.400	28.600	25.457	114,000
2023-08-02	29.300	29.300	28.450	28.500	25.368	165,000
2023-08-01	28.600	28.700	28.500	28.600	25.457	193,000
2023-07-31	29.000	29.000	28.550	28.600	25.457	104,000
2023-07-28	28.550	28.850	28.500	28.800	25.635	65,000
2023-07-27	28.450	28.850	28.450	28.750	25.591	101,000
2023-07-26	28.400	28.800	28.350	28.500	25.368	218,000
2023-07-25	28.350	28.900	28.350	28.700	25.546	121,000
2023-07-24	28.500	28.500	28.300	28.350	25.235	122,000
2023-07-21	28.850	28.850	28.400	28.550	25.413	137,000
2023-07-20	28.500	29.250	28.200	28.850	25.680	323,000
2023-07-19	28.300	28.500	28.100	28.200	25.101	158,000
2023-07-18	28.700	28.700	28.300	28.300	25.190	291,000
2023-07-17	28.700	29.000	28.550	28.700	25.546	261,000
2023-07-14	29.400	29.850	29.400	29.600	25.457	325,000
2023-07-13	29.250	29.600	29.200	29.400	25.285	167,000
2023-07-12	29.450	29.450	29.200	29.200	25.113	330,000
2023-07-11	29.500	29.850	29.300	29.450	25.328	459,000
2023-07-10	29.800	30.550	29.600	30.200	25.973	175,000
2023-07-07	29.250	30.000	29.150	29.800	25.629	293,000
2023-07-06	29.450	29.600	29.150	29.250	25.156	249,000
2023-07-05	29.650	29.950	29.450	29.500	25.371	215,000
2023-07-04	30.050	30.050	29.650	29.650	25.500	274,000
2023-07-03	29.750	30.450	28.800	30.050	25.844	1,006,000
2023-06-30	30.650	30.900	30.400	30.700	26.403	276,000
2023-06-29	30.550	30.900	30.450	30.650	26.360	231,000
2023-06-28	30.350	30.750	30.100	30.550	26.274	154,000
2023-06-27	30.250	30.950	30.000	30.300	26.059	313,000
2023-06-26	30.800	30.800	30.050	30.250	26.016	283,000
2023-06-21	31.000	31.150	30.550	30.800	26.489	460,000
2023-06-20	30.050	30.700	29.950	30.700	26.403	457,000
2023-06-19	30.800	30.800	29.000	29.800	25.629	972,000
2023-06-16	30.950	31.500	30.700	30.800	26.489	591,000
2023-06-15	31.200	31.500	30.800	30.900	26.575	820,000
2023-06-14	32.400	32.400	31.000	31.400	27.005	787,000
2023-06-13	32.600	32.800	31.600	32.500	27.951	912,000
2023-06-12	33.200	33.200	31.000	31.250	26.876	1,305,000
2023-06-09	33.250	33.250	32.650	33.200	28.553	468,000
2023-06-08	35.100	35.100	32.650	32.950	28.338	1,867,000
2023-06-07	35.400	36.750	34.850	35.100	30.188	2,346,000
2023-06-06	32.500	35.550	32.400	35.500	30.532	4,226,000
2023-06-05	32.550	33.000	32.000	32.350	27.822	1,152,000
2023-06-02	33.650	33.800	31.450	32.250	27.736	2,727,000
2023-06-01	31.400	32.550	30.600	32.550	27.994	5,401,000
2023-05-31	29.500	29.700	29.400	29.600	25.457	550,000
2023-05-30	28.800	29.500	28.800	29.300	25.199	372,000
2023-05-29	28.850	28.850	28.250	28.750	24.726	452,000
2023-05-26	29.350	29.350	28.850	28.850	24.812	368,000
2023-05-25	29.550	29.650	29.200	29.500	25.371	253,000
2023-05-24	29.600	29.600	29.400	29.500	25.371	280,000
2023-05-23	29.500	29.500	29.150	29.400	25.285	316,000
2023-05-22	30.000	30.000	29.350	29.350	25.242	638,000
2023-05-19	29.700	29.950	29.100	29.550	25.414	1,235,000
2023-05-18	29.100	29.800	29.050	29.300	25.199	1,114,000
2023-05-17	28.000	28.900	27.800	28.900	24.855	738,000
2023-05-16	27.900	29.100	27.700	27.850	23.952	1,871,000
2023-05-15	27.350	28.400	27.300	27.350	23.522	785,000
2023-05-12	27.700	27.750	26.700	27.300	23.479	629,000

← NewerPage 14 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.