Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.450	31.850	31.400	31.800	31.005	31,003
2025-10-22	31.100	31.400	31.100	31.350	30.566	4,038
2025-10-21	30.900	30.900	30.900	30.900	30.128	1,001
2025-10-20	30.750	30.850	30.750	30.850	30.079	2,000
2025-10-17	30.850	30.850	30.850	30.850	30.079	0
2025-10-16	30.900	30.900	30.850	30.850	30.079	4,001
2025-10-15	30.850	30.850	30.850	30.850	30.079	6,098
2025-10-14	30.850	30.850	30.850	30.850	30.079	1,000
2025-10-13	31.000	31.000	30.950	31.000	30.225	12,051
2025-10-09	31.150	31.200	31.150	31.200	30.420	5,002
2025-10-08	31.200	31.200	31.200	31.200	30.420	10,000
2025-10-07	31.300	31.300	31.250	31.250	30.469	6,000
2025-10-03	31.350	31.350	31.250	31.250	30.469	5,007
2025-10-02	31.300	31.350	31.200	31.350	30.566	8,000
2025-10-01	31.900	31.900	31.900	31.900	31.103	0
2025-09-30	31.200	31.900	31.100	31.900	31.103	9,001
2025-09-29	31.200	31.200	31.200	31.200	30.420	0
2025-09-26	31.200	31.200	31.200	31.200	30.420	3,000
2025-09-25	31.200	31.200	31.200	31.200	30.420	4,100
2025-09-24	31.300	31.300	31.250	31.250	30.469	2,000
2025-09-23	31.200	31.350	31.200	31.350	30.566	10,030
2025-09-22	30.200	31.800	30.150	31.750	30.956	27,079
2025-09-19	32.650	32.650	30.950	31.200	30.420	5,260
2025-09-18	30.000	31.950	30.000	31.250	30.469	43,044
2025-09-17	31.050	31.050	31.050	31.050	30.274	0
2025-09-16	31.050	31.050	31.050	31.050	30.274	0
2025-09-15	31.050	31.050	31.050	31.050	30.274	0
2025-09-12	31.650	31.650	31.000	31.050	30.274	36,000
2025-09-11	31.350	31.850	30.800	31.000	30.225	68,000
2025-09-10	30.850	31.600	30.800	30.800	30.030	16,000
2025-09-09	30.700	30.700	30.700	30.700	29.933	0
2025-09-08	30.250	30.800	30.250	30.700	29.933	40,000
2025-09-05	29.900	30.950	29.900	30.800	30.030	17,000
2025-09-04	30.100	30.950	30.100	30.300	29.543	17,000
2025-09-03	30.000	30.300	30.000	30.100	29.348	21,020
2025-09-02	30.450	30.450	29.950	30.000	29.250	15,010
2025-09-01	30.900	31.200	29.750	29.950	29.201	19,764
2025-08-29	30.500	30.700	30.150	30.700	29.933	8,000
2025-08-28	32.000	32.000	30.400	30.700	29.933	19,002
2025-08-27	30.500	31.500	30.100	31.000	30.225	7,000
2025-08-26	29.800	30.900	29.650	30.450	29.689	121,001
2025-08-25	29.950	30.000	29.900	29.900	29.153	155,426
2025-08-22	29.700	30.900	29.700	29.900	29.153	170,036
2025-08-21	29.700	30.050	29.700	29.850	29.104	159,001
2025-08-20	29.750	29.750	29.650	29.650	28.909	149,000
2025-08-19	29.500	29.850	29.500	29.750	29.006	155,000
2025-08-18	29.500	29.750	29.500	29.700	28.958	157,001
2025-08-15	29.500	29.700	29.250	29.700	28.958	6,000
2025-08-14	29.400	29.750	29.400	29.750	29.006	16,000
2025-08-13	29.150	29.250	29.150	29.250	28.519	7,000
2025-08-12	29.150	29.800	29.150	29.250	28.519	41,001
2025-08-11	30.850	30.850	29.150	29.150	28.421	40,001
2025-08-08	29.850	29.850	29.850	29.850	29.104	2,000
2025-08-07	30.000	30.000	30.000	30.000	29.250	0
2025-08-06	30.000	30.000	30.000	30.000	29.250	3,000
2025-08-05	29.900	29.900	29.900	29.900	29.153	1,000
2025-08-04	29.600	29.900	29.600	29.900	29.153	2,003
2025-08-01	29.800	29.800	29.800	29.800	29.055	0
2025-07-31	29.800	29.800	29.800	29.800	29.055	3,060
2025-07-30	29.500	30.100	29.500	30.100	29.348	7,000

← NewerPage 5 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.