Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	29.900	30.100	29.900	30.100	29.348	2,000
2025-07-28	30.300	30.500	29.950	30.500	29.738	6,099
2025-07-25	30.550	30.900	30.350	30.900	30.128	3,000
2025-07-24	30.600	30.600	30.600	30.600	29.835	1,000
2025-07-23	30.600	30.600	30.600	30.600	29.835	0
2025-07-22	30.600	30.650	30.600	30.600	29.835	21,000
2025-07-21	30.600	30.600	30.600	30.600	29.835	1,001
2025-07-18	30.500	30.500	30.500	30.500	29.738	0
2025-07-17	30.350	30.500	30.350	30.500	29.738	7,000
2025-07-16	29.950	30.550	29.900	29.900	29.153	19,000
2025-07-15	30.750	30.750	30.750	30.750	29.981	0
2025-07-14	30.750	30.750	30.750	30.750	29.981	0
2025-07-11	30.850	31.000	30.750	30.750	29.981	4,009
2025-07-10	30.800	30.800	30.800	30.800	30.030	0
2025-07-09	30.750	30.850	30.750	30.800	29.055	33,180
2025-07-08	30.650	30.750	30.650	30.750	29.008	4,004
2025-07-07	30.950	31.100	30.950	31.100	29.338	17,002
2025-07-04	31.100	31.100	31.000	31.000	29.244	3,011
2025-07-03	31.000	31.100	31.000	31.100	29.338	3,000
2025-07-02	31.000	31.050	31.000	31.000	29.244	7,000
2025-07-01	31.050	31.050	31.050	31.050	29.291	0
2025-06-30	30.850	31.050	30.850	31.050	29.291	10,000
2025-06-27	30.850	30.850	30.850	30.850	29.102	0
2025-06-26	30.850	30.850	30.850	30.850	29.102	2,001
2025-06-25	30.800	30.900	30.600	30.800	29.055	27,001
2025-06-24	31.100	31.100	30.800	30.800	29.055	3,599
2025-06-23	31.000	31.150	31.000	31.050	29.291	22,051
2025-06-20	31.500	31.500	31.500	31.500	29.715	4,000
2025-06-19	31.550	31.550	31.500	31.500	29.715	8,000
2025-06-18	31.000	31.400	31.000	31.400	29.621	6,495
2025-06-17	31.900	31.900	31.000	31.000	29.244	14,005
2025-06-16	31.900	31.900	31.900	31.900	30.093	2,001
2025-06-13	32.800	33.000	32.000	32.000	30.187	36,001
2025-06-12	31.600	32.600	31.600	32.100	30.281	24,002
2025-06-11	31.600	31.600	31.600	31.600	29.810	5,000
2025-06-10	31.500	31.600	31.500	31.600	29.810	3,000
2025-06-09	31.600	31.600	31.500	31.500	29.715	18,003
2025-06-06	31.600	31.600	31.500	31.600	29.810	11,000
2025-06-05	31.650	31.650	31.600	31.600	29.810	4,032
2025-06-04	31.700	31.750	31.600	31.600	29.810	7,000
2025-06-03	31.500	31.500	31.500	31.500	29.715	43,093
2025-06-02	31.500	31.600	31.350	31.500	29.715	147,003
2025-05-29	31.900	31.900	31.900	31.900	30.093	1,002
2025-05-28	32.000	32.000	31.800	31.800	29.998	4,026
2025-05-27	32.300	32.700	32.250	32.700	30.847	15,001
2025-05-26	33.000	33.000	32.350	32.850	30.989	30,000
2025-05-23	33.000	33.000	33.000	33.000	31.130	10,000
2025-05-22	32.800	33.000	32.800	33.000	31.130	17,001
2025-05-21	32.800	33.000	32.700	33.000	31.130	34,000
2025-05-20	32.000	32.700	32.000	32.700	30.847	10,160
2025-05-19	32.700	32.700	32.650	32.700	30.847	14,002
2025-05-16	32.900	33.000	32.450	32.700	30.847	55,000
2025-05-15	32.700	32.950	32.650	32.750	30.895	36,002
2025-05-14	32.850	32.950	32.850	32.850	30.989	21,000
2025-05-13	32.600	32.900	32.400	32.850	30.989	30,000
2025-05-12	33.100	33.350	32.950	32.950	31.083	22,101
2025-05-09	30.350	33.050	30.350	33.000	31.130	36,010
2025-05-08	32.700	33.200	32.550	33.050	31.178	66,001
2025-05-07	33.500	33.700	32.600	33.350	31.461	51,006
2025-05-06	34.200	34.350	33.700	33.850	31.932	116,033

← NewerPage 6 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.