Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	23.250	23.350	23.050	23.300	20.039	66,000
2023-02-07	23.250	23.450	23.150	23.250	19.996	63,000
2023-02-06	23.000	23.050	22.950	23.050	19.824	120,000
2023-02-03	23.050	23.150	23.050	23.050	19.824	65,000
2023-02-02	23.050	23.150	22.950	23.150	19.910	43,000
2023-02-01	23.000	23.150	23.000	23.050	19.824	43,000
2023-01-31	22.800	22.900	22.650	22.900	19.695	42,000
2023-01-30	22.700	22.850	22.700	22.800	19.609	64,000
2023-01-17	22.600	22.700	22.550	22.650	19.480	30,000
2023-01-16	22.600	22.800	22.600	22.600	19.437	31,000
2023-01-13	23.100	23.100	22.500	22.600	19.437	40,000
2023-01-12	22.600	22.700	22.550	22.650	19.480	25,000
2023-01-11	23.000	23.300	22.700	22.800	19.609	170,000
2023-01-10	22.350	22.400	22.250	22.350	19.222	205,000
2023-01-09	22.450	22.650	22.350	22.400	19.265	179,000
2023-01-06	22.500	22.600	22.450	22.450	19.308	28,000
2023-01-05	22.550	22.650	22.450	22.500	19.351	25,000
2023-01-04	22.400	22.650	22.300	22.550	19.394	54,000
2023-01-03	22.000	22.300	21.950	22.200	19.093	42,000
2022-12-30	22.000	22.000	22.000	22.000	18.921	19,000
2022-12-29	21.950	22.100	21.900	22.000	18.921	77,000
2022-12-28	21.950	22.100	21.850	21.950	18.878	90,000
2022-12-27	21.800	21.950	21.800	21.950	18.878	51,000
2022-12-26	21.850	21.900	21.800	21.800	18.749	29,000
2022-12-23	22.000	22.000	21.850	21.850	18.792	35,000
2022-12-22	21.900	21.900	21.800	21.850	18.792	41,000
2022-12-21	21.800	21.850	21.700	21.800	18.749	42,000
2022-12-20	21.600	21.700	21.500	21.600	18.577	125,000
2022-12-19	21.550	21.700	21.500	21.550	18.534	16,000
2022-12-16	21.550	21.900	21.550	21.550	18.534	50,000
2022-12-15	21.550	21.850	21.550	21.550	18.534	9,000
2022-12-14	21.600	21.650	21.550	21.550	18.534	36,000
2022-12-13	21.750	21.800	21.600	21.600	18.577	50,000
2022-12-12	21.550	21.700	21.500	21.700	18.663	41,000
2022-12-09	21.700	21.700	21.450	21.550	18.534	41,000
2022-12-08	21.300	21.700	21.300	21.600	18.577	24,000
2022-12-07	21.850	21.850	21.500	21.700	18.663	43,000
2022-12-06	22.000	22.000	21.600	21.750	18.706	85,000
2022-12-05	21.950	22.000	21.800	22.000	18.921	46,000
2022-12-02	22.100	22.250	21.850	21.900	18.835	63,000
2022-12-01	21.600	22.000	21.600	21.900	18.835	143,000
2022-11-30	21.400	21.600	21.400	21.550	18.534	50,000
2022-11-29	21.300	21.450	21.100	21.400	18.405	20,000
2022-11-28	21.300	21.500	21.250	21.300	18.319	36,000
2022-11-25	21.500	21.500	21.200	21.300	18.319	140,000
2022-11-24	21.350	21.600	21.300	21.450	18.448	49,000
2022-11-23	21.400	21.500	21.350	21.450	18.448	47,000
2022-11-22	21.500	21.500	21.350	21.400	18.405	37,000
2022-11-21	21.650	21.700	21.300	21.500	18.491	16,000
2022-11-18	21.350	21.600	21.300	21.600	18.577	124,000
2022-11-17	21.400	21.400	21.100	21.350	18.362	50,000
2022-11-16	21.100	21.400	21.000	21.350	18.362	36,000
2022-11-15	21.200	21.300	21.150	21.250	18.276	64,000
2022-11-14	21.300	21.300	21.150	21.250	18.276	40,000
2022-11-11	21.200	21.300	21.150	21.300	18.319	42,000
2022-11-10	21.200	21.300	21.050	21.150	18.190	29,000
2022-11-09	20.900	21.350	20.900	21.250	18.276	38,000
2022-11-08	21.250	21.300	21.100	21.300	18.319	62,000
2022-11-07	21.400	21.500	21.200	21.500	18.491	17,000
2022-11-04	20.900	21.650	20.900	21.400	18.405	94,000

← NewerPage 16 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.