Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	23.250	23.650	23.100	23.650	18.638	198,000
2022-05-13	22.800	23.300	22.800	23.050	18.165	326,000
2022-05-12	23.700	23.700	22.750	22.800	17.968	808,000
2022-05-11	24.000	24.200	23.400	23.700	18.677	347,000
2022-05-10	23.500	24.100	23.350	23.950	18.874	433,000
2022-05-09	24.950	25.000	23.800	23.850	18.795	934,000
2022-05-06	24.700	25.400	24.700	25.100	19.780	707,000
2022-05-05	25.700	25.750	25.300	25.450	20.056	524,000
2022-05-04	25.300	25.700	25.000	25.200	19.859	927,000
2022-05-03	26.050	26.550	25.000	25.000	19.701	1,515,000
2022-04-29	27.950	28.100	26.200	26.550	20.923	2,538,000
2022-04-28	28.500	29.800	27.250	27.450	21.632	6,198,000
2022-04-27	27.900	29.050	26.750	28.050	22.105	5,673,000
2022-04-26	27.800	29.350	27.650	29.350	23.130	11,551,000
2022-04-25	29.500	29.650	26.550	26.700	21.041	5,901,000
2022-04-22	27.150	29.900	26.800	29.450	23.208	10,715,000
2022-04-21	28.200	28.750	26.800	27.200	21.435	6,596,000
2022-04-20	24.950	27.200	24.950	27.200	21.435	6,235,000
2022-04-19	25.200	25.300	24.150	24.750	19.504	749,000
2022-04-18	24.400	26.800	24.400	24.850	19.583	3,476,000
2022-04-15	24.800	24.800	24.050	24.400	19.229	384,000
2022-04-14	24.850	24.900	24.450	24.800	19.544	141,000
2022-04-13	24.750	24.950	24.600	24.800	19.544	197,000
2022-04-12	24.300	24.600	24.200	24.400	19.229	171,000
2022-04-11	25.250	25.250	24.000	24.200	19.071	517,000
2022-04-08	25.250	25.900	25.050	25.400	20.017	214,000
2022-04-07	25.700	25.700	24.850	25.050	19.741	360,000
2022-04-06	25.700	26.500	25.400	25.600	20.174	729,000
2022-04-01	24.350	25.900	24.350	25.600	20.174	752,000
2022-03-31	24.800	25.150	24.800	24.900	19.623	187,000
2022-03-30	24.700	25.300	24.650	25.050	19.741	511,000
2022-03-29	24.300	24.700	24.300	24.550	19.347	201,000
2022-03-28	24.500	24.950	24.200	24.450	19.268	381,000
2022-03-25	25.200	25.300	24.200	24.500	19.307	1,217,000
2022-03-24	23.450	24.150	23.450	24.050	18.953	135,000
2022-03-23	23.600	23.700	23.350	23.650	18.638	185,000
2022-03-22	23.200	23.650	23.200	23.350	18.401	86,000
2022-03-21	23.100	23.500	23.100	23.300	18.362	67,000
2022-03-18	23.050	23.300	23.050	23.150	18.244	53,000
2022-03-17	23.350	23.450	23.050	23.200	18.283	184,000
2022-03-16	23.050	23.150	22.800	22.850	18.007	255,000
2022-03-15	23.250	23.350	22.800	23.050	18.165	210,000
2022-03-14	23.050	23.750	23.050	23.350	18.401	156,000
2022-03-11	22.700	23.050	22.700	22.850	18.007	166,000
2022-03-10	22.450	23.400	22.450	23.300	18.362	116,000
2022-03-09	22.500	22.750	22.400	22.600	17.810	241,000
2022-03-08	22.750	23.000	22.200	22.500	17.731	326,000
2022-03-07	24.000	24.000	22.750	22.800	17.968	551,000
2022-03-04	23.900	24.200	23.900	24.000	18.913	135,000
2022-03-03	24.000	24.300	23.950	23.950	18.874	232,000
2022-03-02	24.150	24.200	23.750	23.900	18.835	157,000
2022-03-01	24.200	24.300	24.050	24.150	19.032	160,000
2022-02-25	23.500	24.250	23.450	24.200	19.071	386,000
2022-02-24	24.150	24.150	23.150	23.400	18.441	380,000
2022-02-23	23.750	24.200	23.750	24.150	19.032	138,000
2022-02-22	24.100	24.100	23.550	23.700	18.677	350,000
2022-02-21	24.500	25.250	24.150	24.150	19.032	641,000
2022-02-18	23.600	24.400	23.550	24.300	19.150	410,000
2022-02-17	24.500	24.650	23.850	23.950	18.874	532,000
2022-02-16	24.100	25.000	24.100	24.500	19.307	656,000

← NewerPage 19 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.