Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.300	32.500	32.150	32.500	31.688	45,000
2026-01-19	32.200	32.300	32.000	32.300	31.493	64,001
2026-01-16	31.450	32.000	31.400	32.000	31.200	49,000
2026-01-15	31.350	31.500	31.300	31.500	30.713	13,000
2026-01-14	31.350	31.350	31.300	31.350	30.566	8,000
2026-01-13	31.300	31.350	31.300	31.350	30.566	13,000
2026-01-12	31.000	31.450	31.000	31.350	30.566	12,009
2026-01-09	31.100	31.450	31.000	31.450	30.664	6,003
2026-01-08	31.000	31.200	30.900	31.100	30.323	8,210
2026-01-07	30.700	31.100	30.650	31.100	30.323	50,996
2026-01-06	29.200	29.500	29.150	29.500	28.763	18,001
2026-01-05	29.800	29.800	29.000	29.150	28.421	54,069
2026-01-02	30.400	30.400	30.150	30.150	29.396	4,000
2025-12-31	30.500	30.500	30.500	30.500	29.738	11,999
2025-12-30	31.450	31.450	30.700	31.200	30.420	17,000
2025-12-29	31.550	31.700	30.700	30.700	29.933	21,001
2025-12-26	30.500	31.500	30.500	30.700	29.933	144,001
2025-12-24	30.550	30.700	30.350	30.700	29.933	24,000
2025-12-23	31.750	31.750	30.600	30.600	29.835	26,001
2025-12-22	30.600	30.700	30.600	30.700	29.933	18,001
2025-12-19	30.600	30.600	30.600	30.600	29.835	11,001
2025-12-18	30.600	30.600	30.600	30.600	29.835	20,000
2025-12-17	30.600	30.600	30.600	30.600	29.835	4,001
2025-12-16	30.700	30.700	30.550	30.550	29.786	22,001
2025-12-15	30.700	30.700	30.700	30.700	29.933	0
2025-12-12	30.600	30.700	30.500	30.700	29.933	4,230
2025-12-11	30.600	30.600	30.600	30.600	29.835	0
2025-12-10	30.600	30.600	30.600	30.600	29.835	2,000
2025-12-09	30.300	30.300	30.300	30.300	29.543	0
2025-12-08	30.300	30.300	30.300	30.300	29.543	3,009
2025-12-05	30.350	30.350	30.300	30.300	29.543	5,000
2025-12-04	30.200	30.200	30.200	30.200	29.445	4,000
2025-12-03	30.300	30.400	30.000	30.000	29.250	24,090
2025-12-02	30.000	30.300	30.000	30.300	29.543	3,158
2025-12-01	30.900	30.900	30.900	30.900	30.128	0
2025-11-28	30.950	31.000	30.900	30.900	30.128	13,000
2025-11-27	30.900	30.900	30.900	30.900	30.128	0
2025-11-26	30.750	30.900	30.750	30.900	30.128	6,023
2025-11-25	31.050	31.050	31.000	31.000	30.225	19,001
2025-11-24	30.900	31.500	30.900	31.500	30.713	15,002
2025-11-21	30.900	30.900	30.900	30.900	30.128	5,001
2025-11-20	30.800	31.100	30.800	31.000	30.225	11,004
2025-11-19	30.900	31.000	30.900	31.000	30.225	9,000
2025-11-18	30.900	31.000	30.900	31.000	30.225	26,000
2025-11-17	30.900	31.000	30.800	30.950	30.176	21,021
2025-11-14	30.850	31.900	30.850	31.000	30.225	52,001
2025-11-13	30.800	31.100	30.800	31.100	30.323	18,001
2025-11-12	32.000	32.000	30.900	30.950	30.176	36,001
2025-11-11	30.750	31.700	30.650	30.950	30.176	27,000
2025-11-10	30.800	31.000	30.750	30.900	30.128	18,000
2025-11-07	30.800	31.000	30.800	31.000	30.225	21,010
2025-11-06	30.750	30.750	30.700	30.700	29.933	8,002
2025-11-05	30.700	30.700	30.700	30.700	29.933	2,002
2025-11-04	30.750	30.800	30.750	30.800	30.030	9,000
2025-11-03	31.000	31.000	30.800	30.800	30.030	7,001
2025-10-31	30.950	30.950	30.800	30.800	30.030	13,000
2025-10-30	30.950	30.950	30.950	30.950	30.176	8,000
2025-10-29	31.200	31.200	30.900	30.900	30.128	7,000
2025-10-28	30.500	31.200	30.500	31.100	30.323	10,000
2025-10-27	32.400	32.400	31.800	31.800	31.005	20,000

← NewerPage 4 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.