Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	23.750	24.100	23.600	23.750	18.716	368,000
2022-02-14	24.100	24.150	23.250	23.300	18.362	986,000
2022-02-11	24.750	25.000	24.400	24.550	19.347	893,000
2022-02-10	23.950	26.200	23.850	24.750	19.504	5,200,000
2022-02-09	23.800	23.900	23.500	23.850	18.795	354,000
2022-02-08	23.200	24.250	23.200	23.950	18.874	505,000
2022-02-07	22.550	23.850	22.400	23.600	18.598	760,000
2022-01-26	21.950	22.150	21.700	21.950	17.298	156,000
2022-01-25	22.350	22.700	21.650	21.700	17.101	326,000
2022-01-24	22.700	23.000	22.550	22.750	17.928	140,000
2022-01-21	22.950	23.350	22.700	22.700	17.889	189,000
2022-01-20	22.650	23.100	22.650	23.050	18.165	137,000
2022-01-19	23.350	23.350	22.900	22.900	18.047	327,000
2022-01-18	23.900	23.900	22.800	23.500	18.519	501,000
2022-01-17	23.800	24.250	23.700	23.750	18.716	611,000
2022-01-14	24.450	24.450	23.350	23.550	18.559	1,015,000
2022-01-13	23.150	23.950	22.700	23.850	18.795	665,000
2022-01-12	23.050	23.500	22.400	22.950	18.086	597,000
2022-01-11	24.000	24.000	22.400	22.500	17.731	1,337,000
2022-01-10	22.850	24.850	22.850	24.300	19.150	3,524,000
2022-01-07	21.950	22.800	21.800	22.650	17.850	964,000
2022-01-06	21.800	22.150	21.700	21.900	17.259	302,000
2022-01-05	21.800	21.950	21.700	21.700	17.101	176,000
2022-01-04	21.700	21.900	21.700	21.800	17.180	227,000
2022-01-03	21.800	21.800	21.600	21.600	17.022	113,000
2021-12-30	21.950	22.000	21.750	21.850	17.219	88,000
2021-12-29	21.800	21.900	21.700	21.850	17.219	100,000
2021-12-28	21.700	21.800	21.600	21.700	17.101	117,000
2021-12-27	21.700	21.850	21.550	21.850	17.219	231,000
2021-12-24	21.600	21.600	21.250	21.500	16.943	120,000
2021-12-23	21.550	21.700	21.300	21.500	16.943	80,000
2021-12-22	21.750	21.750	21.400	21.600	17.022	51,000
2021-12-21	21.700	21.900	21.500	21.550	16.983	77,000
2021-12-20	21.600	21.750	21.200	21.700	17.101	56,000
2021-12-17	21.650	21.950	21.450	21.600	17.022	172,000
2021-12-16	21.700	21.900	21.350	21.500	16.943	134,000
2021-12-15	21.350	21.550	20.900	21.450	16.904	51,000
2021-12-14	22.000	22.000	21.350	21.350	16.825	185,000
2021-12-13	21.900	22.400	21.600	21.850	17.219	186,000
2021-12-10	21.350	22.100	21.300	21.750	17.140	341,000
2021-12-09	20.850	21.350	20.850	21.200	16.707	115,000
2021-12-08	21.050	21.200	20.800	20.900	16.470	107,000
2021-12-07	20.800	20.800	20.700	20.750	16.352	68,000
2021-12-06	20.700	20.900	20.700	20.850	16.431	22,000
2021-12-03	20.750	20.800	20.650	20.750	16.352	46,000
2021-12-02	20.900	20.900	20.600	20.700	16.313	72,000
2021-12-01	20.850	21.050	20.750	20.850	16.431	44,000
2021-11-30	21.350	21.350	20.650	20.850	16.431	134,000
2021-11-29	20.500	21.750	20.500	21.000	16.549	213,000
2021-11-26	21.300	21.400	20.800	20.900	16.470	161,000
2021-11-25	21.450	21.450	21.000	21.100	16.628	208,000
2021-11-24	21.200	21.450	21.100	21.450	16.904	115,000
2021-11-23	21.600	21.600	21.250	21.400	16.864	51,000
2021-11-22	22.000	22.000	21.450	21.600	17.022	195,000
2021-11-19	22.000	22.000	21.700	21.900	17.259	187,000
2021-11-18	21.500	22.100	21.450	22.000	17.337	499,000
2021-11-17	21.000	21.400	21.000	21.300	16.786	143,000
2021-11-16	20.850	21.000	20.800	20.900	16.470	116,000
2021-11-15	21.250	21.250	20.850	20.950	16.510	150,000
2021-11-12	21.350	21.500	20.950	21.000	16.549	194,000

← NewerPage 20 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.