Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.800	21.000	20.700	20.950	18.018	40,000
2022-11-02	20.950	20.950	20.700	20.700	17.803	73,000
2022-11-01	20.650	20.750	20.650	20.750	17.846	18,000
2022-10-31	20.450	20.650	20.400	20.650	17.760	22,000
2022-10-28	20.500	20.650	20.450	20.450	17.588	23,000
2022-10-27	20.350	20.500	20.300	20.450	17.588	14,000
2022-10-26	20.350	20.450	20.250	20.450	17.588	18,000
2022-10-25	20.550	20.600	20.350	20.450	17.588	11,000
2022-10-24	20.500	20.600	20.500	20.550	17.674	19,000
2022-10-21	20.200	20.650	20.200	20.500	17.631	38,000
2022-10-20	20.300	20.400	20.200	20.300	17.459	66,000
2022-10-19	20.300	20.400	20.250	20.350	17.502	29,000
2022-10-18	20.250	20.550	20.250	20.550	17.674	42,000
2022-10-17	20.350	20.350	20.050	20.200	17.373	66,000
2022-10-14	20.250	20.450	20.150	20.450	17.588	29,000
2022-10-13	20.500	20.500	20.000	20.050	17.244	68,000
2022-10-12	20.550	20.600	20.250	20.450	17.588	24,000
2022-10-11	20.700	20.700	20.450	20.600	17.717	68,000
2022-10-07	20.900	20.900	20.700	20.700	17.803	32,000
2022-10-06	20.650	21.000	20.650	20.900	17.975	28,000
2022-10-05	20.800	20.850	20.600	20.850	17.932	36,000
2022-10-04	20.250	20.700	20.200	20.700	17.803	24,000
2022-10-03	20.000	20.550	20.000	20.400	17.545	23,000
2022-09-30	19.700	20.350	19.500	20.250	17.416	30,000
2022-09-29	20.300	20.300	20.200	20.200	17.373	27,000
2022-09-28	20.500	20.500	19.650	20.150	17.330	142,000
2022-09-27	20.500	20.850	20.450	20.600	17.717	65,000
2022-09-26	20.500	20.650	20.400	20.500	17.631	118,000
2022-09-23	20.950	20.950	20.750	20.800	17.889	77,000
2022-09-22	21.000	21.000	20.600	20.850	17.932	27,000
2022-09-21	20.900	20.950	20.800	20.900	17.975	98,000
2022-09-20	20.900	21.000	20.800	20.950	18.018	85,000
2022-09-19	21.100	21.100	20.900	20.950	18.018	87,000
2022-09-16	21.200	21.300	20.950	20.950	18.018	54,000
2022-09-15	21.250	21.350	21.200	21.200	18.233	36,000
2022-09-14	20.450	21.150	20.450	21.150	18.190	62,000
2022-09-13	21.100	21.100	20.900	21.050	18.104	32,000
2022-09-12	21.000	21.000	20.800	20.950	18.018	59,000
2022-09-08	20.800	20.900	20.700	20.750	17.846	39,000
2022-09-07	20.500	20.700	20.500	20.700	17.803	49,000
2022-09-06	21.000	21.000	20.700	20.800	17.889	76,000
2022-09-05	21.800	21.800	21.050	21.050	18.104	55,000
2022-09-02	21.050	21.100	20.800	20.850	17.932	40,000
2022-09-01	21.000	21.300	20.900	21.000	18.061	79,000
2022-08-31	21.050	21.150	21.000	21.000	18.061	45,000
2022-08-30	21.650	21.650	20.950	21.050	18.104	22,000
2022-08-29	20.950	21.100	20.650	20.900	17.975	91,000
2022-08-26	21.150	21.250	21.000	21.150	18.190	104,000
2022-08-25	21.200	21.200	20.850	21.000	18.061	140,000
2022-08-24	20.900	21.300	20.850	20.900	17.975	79,000
2022-08-23	20.500	20.900	20.500	20.800	17.889	61,000
2022-08-22	20.850	20.950	20.750	20.950	18.018	39,000
2022-08-19	20.800	20.800	20.600	20.800	17.889	83,000
2022-08-18	20.650	20.650	20.450	20.550	17.674	40,000
2022-08-17	20.150	20.400	20.100	20.350	17.502	69,000
2022-08-16	20.250	20.250	20.050	20.200	17.373	62,000
2022-08-15	20.100	20.250	20.100	20.200	17.373	80,000
2022-08-12	19.850	20.200	19.850	20.100	17.287	77,000
2022-08-11	19.800	20.000	19.750	19.800	17.029	73,000
2022-08-10	19.500	19.900	19.500	19.700	16.943	64,000

← NewerPage 17 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.