Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.350	19.950	19.350	19.700	16.943	65,000
2022-08-08	19.300	19.550	19.100	19.550	16.814	106,000
2022-08-05	19.300	19.350	19.250	19.300	16.599	106,000
2022-08-04	19.600	19.600	19.100	19.200	16.513	104,000
2022-08-03	20.000	20.000	19.650	19.650	16.900	66,000
2022-08-02	19.750	19.800	19.550	19.700	16.943	69,000
2022-08-01	19.900	19.950	19.850	19.900	17.115	45,000
2022-07-29	19.900	19.950	19.850	19.950	17.158	43,000
2022-07-28	20.000	20.050	19.800	19.900	17.115	104,000
2022-07-27	19.950	20.000	19.900	19.950	17.158	38,000
2022-07-26	20.100	20.100	19.950	19.950	17.158	37,000
2022-07-25	19.900	20.100	19.900	20.100	17.287	77,000
2022-07-22	19.900	20.000	19.850	19.950	17.158	105,000
2022-07-21	20.050	20.050	19.800	20.000	17.201	115,000
2022-07-20	20.050	20.400	19.900	20.000	17.201	197,000
2022-07-19	20.050	20.100	19.900	19.950	17.158	55,000
2022-07-18	20.250	20.250	20.000	20.000	17.201	87,000
2022-07-15	20.200	20.200	19.950	20.100	17.287	107,000
2022-07-14	20.300	20.300	19.700	20.200	17.373	96,000
2022-07-13	20.750	20.750	20.150	20.200	17.373	68,000
2022-07-12	20.650	20.700	20.050	20.150	17.330	218,000
2022-07-11	22.550	22.700	22.350	22.700	17.889	151,000
2022-07-08	22.500	22.600	22.100	22.500	17.731	144,000
2022-07-07	21.650	22.300	21.650	22.300	17.574	130,000
2022-07-06	22.200	22.200	21.650	21.700	17.101	139,000
2022-07-05	21.850	22.100	21.600	22.000	17.337	143,000
2022-07-04	22.000	22.000	21.400	21.400	16.864	115,000
2022-07-01	21.900	22.000	21.250	21.250	16.746	222,000
2022-06-30	22.300	22.300	21.800	21.800	17.180	168,000
2022-06-29	22.600	22.600	22.300	22.450	17.692	67,000
2022-06-28	22.350	22.700	22.350	22.500	17.731	120,000
2022-06-27	22.300	22.450	22.200	22.300	17.574	111,000
2022-06-24	21.850	22.250	21.800	21.850	17.219	257,000
2022-06-23	21.700	22.100	21.700	21.850	17.219	199,000
2022-06-22	22.250	22.300	21.800	22.000	17.337	208,000
2022-06-21	21.950	22.500	21.950	22.200	17.495	107,000
2022-06-20	22.700	22.750	22.000	22.000	17.337	235,000
2022-06-17	22.650	22.850	22.550	22.750	17.928	135,000
2022-06-16	23.150	23.300	22.850	22.850	18.007	193,000
2022-06-15	23.150	23.200	23.050	23.100	18.204	106,000
2022-06-14	23.300	23.400	22.800	23.200	18.283	228,000
2022-06-13	23.700	23.700	23.300	23.350	18.401	150,000
2022-06-10	23.750	23.750	23.550	23.750	18.716	141,000
2022-06-09	23.650	23.900	23.650	23.750	18.716	95,000
2022-06-08	23.600	23.800	23.600	23.650	18.638	93,000
2022-06-07	23.950	23.950	23.600	23.700	18.677	161,000
2022-06-06	24.050	24.200	23.850	23.900	18.835	148,000
2022-06-02	23.350	24.050	23.300	23.900	18.835	293,000
2022-06-01	23.500	23.650	23.350	23.400	18.441	221,000
2022-05-31	23.300	23.750	23.300	23.650	18.638	136,000
2022-05-30	23.150	23.500	23.150	23.400	18.441	218,000
2022-05-27	23.200	23.250	23.000	23.100	18.204	192,000
2022-05-26	23.250	23.450	23.050	23.050	18.165	291,000
2022-05-25	23.150	23.450	23.150	23.200	18.283	186,000
2022-05-24	23.900	23.900	23.050	23.300	18.362	250,000
2022-05-23	23.100	23.700	23.100	23.650	18.638	219,000
2022-05-20	23.000	23.200	22.900	22.900	18.047	352,000
2022-05-19	23.000	23.300	22.800	23.100	18.204	248,000
2022-05-18	23.500	23.650	23.350	23.500	18.519	259,000
2022-05-17	23.500	23.700	23.250	23.300	18.362	286,000

← NewerPage 18 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.