Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.600	28.500	27.400	27.550	23.694	1,737,000
2023-05-10	25.550	26.450	25.550	26.300	22.619	250,000
2023-05-09	25.500	25.600	25.450	25.550	21.974	45,000
2023-05-08	25.350	25.450	25.350	25.350	21.802	43,000
2023-05-05	25.350	25.650	25.250	25.350	21.802	105,000
2023-05-04	25.300	25.300	25.150	25.250	21.716	92,000
2023-05-03	25.350	25.450	25.100	25.150	21.630	76,000
2023-05-02	25.350	25.350	25.100	25.350	21.802	66,000
2023-04-28	25.050	25.350	25.050	25.300	21.759	66,000
2023-04-27	24.900	25.000	24.850	24.900	21.415	16,000
2023-04-26	24.500	25.000	24.400	24.750	21.286	82,000
2023-04-25	24.400	24.600	24.400	24.450	21.028	140,000
2023-04-24	24.600	24.800	24.450	24.550	21.114	127,000
2023-04-21	25.050	25.100	24.600	24.650	21.200	138,000
2023-04-20	25.300	25.350	25.000	25.050	21.544	108,000
2023-04-19	25.750	25.750	25.300	25.300	21.759	196,000
2023-04-18	26.300	26.300	25.650	25.750	22.146	127,000
2023-04-17	26.400	26.450	26.050	26.300	22.619	192,000
2023-04-14	26.400	26.800	26.200	26.400	22.705	239,000
2023-04-13	25.500	27.100	25.400	26.200	22.533	1,306,000
2023-04-12	25.450	25.750	25.450	25.500	21.931	296,000
2023-04-11	25.450	25.750	25.350	25.750	22.146	151,000
2023-04-10	26.000	26.000	25.300	25.800	22.189	236,000
2023-04-07	25.700	25.950	25.500	25.800	22.189	149,000
2023-04-06	25.250	25.850	25.250	25.700	22.103	123,000
2023-03-31	25.050	25.350	24.950	25.250	21.716	170,000
2023-03-30	24.900	24.950	24.700	24.950	21.458	65,000
2023-03-29	24.800	25.000	24.650	24.800	21.329	62,000
2023-03-28	24.650	24.800	24.650	24.700	21.243	45,000
2023-03-27	24.200	25.000	23.900	24.650	21.200	752,000
2023-03-24	25.300	25.300	24.300	24.350	20.942	109,000
2023-03-23	25.500	25.550	25.300	25.300	21.759	26,000
2023-03-22	25.200	25.950	25.200	25.550	21.974	130,000
2023-03-21	25.050	25.050	25.000	25.050	21.544	66,000
2023-03-20	25.150	25.150	24.850	25.000	21.501	46,000
2023-03-17	25.150	25.400	25.100	25.150	21.630	112,000
2023-03-16	24.950	25.300	24.900	25.050	21.544	108,000
2023-03-15	25.000	25.600	25.000	25.100	21.587	112,000
2023-03-14	25.300	25.300	24.850	24.850	21.372	64,000
2023-03-13	24.800	25.300	24.300	25.250	21.716	154,000
2023-03-10	26.200	26.350	25.100	25.200	21.673	386,000
2023-03-09	24.900	25.000	24.900	24.900	21.415	130,000
2023-03-08	25.000	25.100	24.700	24.800	21.329	117,000
2023-03-07	24.500	25.000	24.400	24.700	21.243	252,000
2023-03-06	24.000	24.400	24.000	24.400	20.985	89,000
2023-03-03	24.100	24.100	23.950	24.000	20.641	54,000
2023-03-02	24.150	24.150	23.900	24.000	20.641	108,000
2023-03-01	23.650	24.400	23.650	24.150	20.770	173,000
2023-02-24	23.700	23.700	23.550	23.650	20.340	59,000
2023-02-23	23.600	23.700	23.550	23.650	20.340	66,000
2023-02-22	23.500	23.650	23.500	23.550	20.254	77,000
2023-02-21	23.400	23.500	23.400	23.500	20.211	48,000
2023-02-20	23.300	23.450	23.200	23.400	20.125	90,000
2023-02-17	22.700	23.400	22.700	23.300	20.039	26,000
2023-02-16	23.150	23.250	23.150	23.250	19.996	16,000
2023-02-15	23.300	23.300	23.150	23.200	19.953	48,000
2023-02-14	23.100	23.100	23.100	23.100	19.867	46,000
2023-02-13	23.200	23.300	23.100	23.100	19.867	58,000
2023-02-10	23.300	23.300	23.200	23.200	19.953	28,000
2023-02-09	23.200	23.400	23.150	23.250	19.996	36,000

← NewerPage 15 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.