Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	40.300	40.300	39.000	39.050	38.074	18,000
2026-04-27	39.500	39.500	38.100	39.000	38.025	20,026
2026-04-24	39.800	39.800	39.500	39.500	38.513	3,001
2026-04-23	38.800	39.700	38.800	39.450	38.464	9,005
2026-04-22	40.000	40.500	39.850	39.950	38.951	26,017
2026-04-21	40.100	40.100	40.100	40.100	39.098	1,008
2026-04-20	40.000	40.750	40.000	40.050	39.049	7,014
2026-04-17	39.850	40.700	39.850	40.550	39.536	38,995
2026-04-16	40.150	40.750	39.900	40.300	39.293	65,005
2026-04-15	40.000	40.100	39.800	39.800	38.805	9,000
2026-04-14	39.900	39.900	39.800	39.800	38.805	7,226
2026-04-13	40.150	40.150	40.000	40.100	39.098	20,009
2026-04-10	40.100	40.500	40.050	40.100	39.098	16,013
2026-04-09	40.450	40.950	40.450	40.500	39.488	39,003
2026-04-08	40.200	40.600	40.200	40.450	39.439	16,006
2026-04-07	41.200	41.600	39.500	39.500	38.513	8,443
2026-04-02	40.050	40.500	40.050	40.500	39.488	11,012
2026-04-01	38.950	40.200	38.950	40.050	39.049	36,004
2026-03-31	40.450	40.500	40.350	40.350	39.341	48,005
2026-03-30	40.400	40.450	40.250	40.250	39.244	377,011
2026-03-27	40.050	40.450	40.050	40.100	39.098	24,002
2026-03-26	40.200	40.500	40.050	40.050	39.049	56,060
2026-03-25	40.000	40.300	40.000	40.100	39.098	54,067
2026-03-24	40.000	40.650	38.400	40.000	39.000	21,004
2026-03-23	39.850	40.100	39.850	40.000	39.000	63,000
2026-03-20	39.500	40.000	39.000	39.850	38.854	47,141
2026-03-19	40.000	40.000	39.950	40.000	39.000	45,072
2026-03-18	39.500	40.050	39.500	40.000	39.000	58,000
2026-03-17	39.150	40.050	39.150	40.000	39.000	64,019
2026-03-16	39.400	40.100	38.400	39.750	38.756	174,153
2026-03-13	39.300	39.300	38.700	38.900	37.928	13,007
2026-03-12	38.350	39.300	37.850	39.300	38.318	89,001
2026-03-11	34.700	38.950	34.700	38.450	37.489	100,001
2026-03-10	37.550	38.800	37.400	37.850	36.904	63,002
2026-03-09	37.000	37.600	36.650	37.600	36.660	76,003
2026-03-06	36.700	37.800	36.700	37.350	36.416	98,440
2026-03-05	37.050	37.100	36.600	37.100	36.173	92,050
2026-03-04	38.500	38.600	37.000	37.050	36.124	151,650
2026-03-03	38.800	39.000	38.500	38.500	37.538	71,002
2026-03-02	39.150	39.150	38.300	38.450	37.489	113,046
2026-02-26	39.600	39.600	39.500	39.600	38.610	302,092
2026-02-25	39.550	39.650	39.200	39.650	38.659	193,005
2026-02-24	39.700	39.700	38.400	39.550	38.561	594,144
2026-02-23	39.450	40.000	39.450	39.700	38.708	231,140
2026-02-11	39.150	39.400	39.150	39.350	38.366	440,130
2026-02-10	38.800	38.950	38.650	38.850	37.879	162,001
2026-02-09	38.700	39.000	38.550	38.850	37.879	214,011
2026-02-06	38.950	39.050	38.050	39.000	38.025	494,002
2026-02-05	39.050	39.050	38.250	38.800	37.830	1,126,079
2026-02-04	35.700	36.050	35.350	35.500	34.613	114,000
2026-02-03	36.200	36.250	35.500	36.050	35.149	280,006
2026-02-02	35.600	36.850	35.500	35.500	34.613	1,288,047
2026-01-30	35.100	35.100	35.100	35.100	34.223	350,013
2026-01-29	31.850	32.150	31.800	31.950	31.151	35,001
2026-01-28	31.800	32.000	31.600	31.700	30.908	22,002
2026-01-27	32.200	32.200	31.600	31.600	30.810	21,006
2026-01-26	32.500	32.500	32.500	32.500	31.688	0
2026-01-23	32.500	32.500	32.500	32.500	31.688	0
2026-01-22	32.500	32.500	32.500	32.500	31.688	13,000
2026-01-21	31.750	32.500	31.600	32.500	31.688	22,319

← NewerPage 3 of 21 · 1,220 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.