Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.450	30.550	30.050	30.050	29.299	3,071
2026-07-21	29.950	31.000	29.950	31.000	30.225	13,087
2026-07-20	29.700	29.950	29.700	29.950	29.201	10,002
2026-07-17	29.000	29.000	28.850	29.000	28.275	3,000
2026-07-16	29.650	29.650	29.650	29.650	28.909	0
2026-07-15	29.200	29.650	29.150	29.650	28.909	5,000
2026-07-14	29.150	29.700	29.150	29.150	28.421	12,087
2026-07-13	30.500	30.500	29.900	29.900	29.153	5,000
2026-07-10	29.700	29.700	29.700	29.700	28.958	0
2026-07-09	29.700	29.700	29.700	29.700	28.958	0
2026-07-08	29.700	29.700	29.700	29.700	28.958	1,010
2026-07-07	29.100	29.500	29.000	29.500	28.763	20,001
2026-07-06	29.450	29.450	29.450	29.450	28.714	0
2026-07-03	29.450	29.450	29.450	29.450	28.714	1,000
2026-07-02	29.050	29.250	29.000	29.250	28.519	10,000
2026-07-01	29.600	29.600	29.550	29.550	28.811	2,005
2026-06-30	29.650	29.650	29.650	29.650	28.909	0
2026-06-29	29.450	29.650	29.350	29.650	28.909	7,000
2026-06-26	29.400	29.400	29.200	29.400	28.665	7,000
2026-06-25	29.300	29.650	29.000	29.650	28.909	16,123
2026-06-24	29.250	29.300	29.200	29.250	28.519	8,002
2026-06-23	29.500	29.500	29.500	29.500	28.763	0
2026-06-22	29.500	29.600	29.500	29.500	28.763	12,000
2026-06-18	29.850	30.200	29.850	30.200	29.445	4,000
2026-06-17	30.000	30.000	29.400	29.850	29.104	6,001
2026-06-16	29.400	29.400	29.400	29.400	28.665	1,001
2026-06-15	29.150	29.500	29.150	29.500	28.763	2,000
2026-06-12	29.700	29.900	29.500	29.900	29.153	22,001
2026-06-11	31.250	31.250	29.800	29.800	29.055	10,000
2026-06-10	29.500	29.850	29.500	29.850	29.104	4,002
2026-06-09	29.400	30.350	29.400	30.350	29.591	2,002
2026-06-08	29.050	29.650	29.000	29.600	28.860	34,007
2026-06-05	29.800	30.700	29.800	29.900	29.153	5,103
2026-06-04	30.000	30.700	29.800	30.700	29.933	9,113
2026-06-03	30.000	30.000	29.600	30.000	29.250	5,001
2026-06-02	29.550	29.550	29.550	29.550	28.811	1,000
2026-06-01	29.150	29.250	29.150	29.250	28.519	2,000
2026-05-29	29.100	29.600	29.100	29.500	28.763	5,104
2026-05-28	29.800	30.000	29.350	30.000	29.250	9,001
2026-05-27	30.150	31.200	29.600	29.700	28.958	9,297
2026-05-26	31.000	31.000	31.000	31.000	30.225	0
2026-05-25	30.300	31.000	30.100	31.000	30.225	14,250
2026-05-22	29.150	30.300	29.150	30.300	29.543	5,000
2026-05-21	29.200	29.550	29.200	29.550	28.811	2,000
2026-05-20	30.200	30.200	29.200	29.500	28.763	5,096
2026-05-19	28.850	30.200	28.850	30.200	29.445	5,100
2026-05-18	28.800	29.850	28.800	29.550	28.811	11,001
2026-05-15	29.350	29.900	29.350	29.700	28.958	11,125
2026-05-14	29.950	29.950	29.100	29.350	28.616	27,006
2026-05-13	30.800	30.800	29.200	29.700	28.958	33,000
2026-05-12	33.000	33.000	31.000	31.500	30.713	45,000
2026-05-11	37.850	37.850	33.000	33.000	32.175	61,367
2026-05-08	39.450	39.450	36.400	36.600	35.685	31,002
2026-05-07	37.050	38.150	37.050	38.150	37.196	7,005
2026-05-06	38.300	38.300	37.100	38.300	37.343	16,011
2026-05-05	38.950	38.950	38.300	38.300	37.343	14,008
2026-05-04	40.050	40.050	39.350	39.350	38.366	33,002
2026-04-30	41.100	41.100	40.750	40.750	39.731	2,000
2026-04-29	40.000	40.000	38.650	39.750	38.756	13,001
2026-04-28	40.300	40.300	39.000	39.050	38.074	18,000

← NewerPage 2 of 5 · 243 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.