Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	33.050	34.950	33.050	34.100	32.168	317,060
2025-05-02	32.200	32.200	32.000	32.000	30.187	42,000
2025-04-30	32.000	32.000	31.800	31.850	30.046	19,001
2025-04-29	31.800	31.900	31.800	31.900	30.093	26,000
2025-04-28	31.900	32.000	31.700	31.800	29.998	61,140
2025-04-25	32.000	32.000	31.700	31.950	30.140	26,001
2025-04-24	31.450	32.150	31.400	32.000	30.187	74,035
2025-04-23	31.450	31.500	31.400	31.400	29.621	13,000
2025-04-22	31.600	31.900	31.400	31.400	29.621	34,001
2025-04-21	31.500	31.850	31.500	31.500	29.715	32,301
2025-04-18	31.400	31.500	31.150	31.500	29.715	35,005
2025-04-17	31.100	31.600	31.100	31.300	29.527	33,014
2025-04-16	31.000	31.500	30.950	31.100	29.338	65,872
2025-04-15	29.750	31.000	29.650	31.000	29.244	44,009
2025-04-14	29.700	30.200	29.500	29.650	27.970	34,001
2025-04-11	28.600	30.100	28.600	29.450	27.782	25,006
2025-04-10	29.950	30.100	29.850	30.100	28.395	8,017
2025-04-09	30.700	30.700	27.750	28.550	26.933	48,006
2025-04-08	27.000	29.600	27.000	28.700	27.074	61,005
2025-04-07	27.700	27.750	27.700	27.700	26.131	123,209
2025-04-02	30.900	30.900	30.750	30.750	29.008	11,002
2025-04-01	30.800	30.850	30.800	30.800	29.055	12,035
2025-03-31	31.450	31.700	30.850	30.850	29.102	25,140
2025-03-28	31.800	31.800	31.650	31.700	29.904	8,187
2025-03-27	31.850	32.000	31.800	32.000	30.187	27,840
2025-03-26	31.800	32.000	31.700	31.750	29.951	45,001
2025-03-25	31.750	31.800	31.700	31.700	29.904	15,000
2025-03-24	31.600	32.000	31.600	32.000	30.187	27,487
2025-03-21	31.800	32.300	31.800	31.950	30.140	29,000
2025-03-20	31.600	31.800	31.450	31.800	29.998	53,000
2025-03-19	31.800	31.850	31.500	31.500	29.715	44,002
2025-03-18	31.600	31.600	31.600	31.600	29.810	0
2025-03-17	31.400	31.600	31.350	31.600	29.810	27,001
2025-03-14	31.350	31.550	31.350	31.350	29.574	84,002
2025-03-13	31.450	31.850	31.450	31.450	29.668	19,001
2025-03-12	31.500	31.500	31.400	31.400	29.621	11,001
2025-03-11	31.500	31.500	31.500	31.500	29.715	5,004
2025-03-10	31.350	31.500	31.350	31.500	29.715	5,002
2025-03-07	31.250	31.500	31.000	31.500	29.715	10,002
2025-03-06	31.600	31.600	31.500	31.500	29.715	15,001
2025-03-05	31.650	31.650	31.550	31.550	29.763	5,000
2025-03-04	31.700	31.700	31.600	31.600	29.810	10,060
2025-03-03	31.600	31.750	31.600	31.750	29.951	7,003
2025-02-27	31.900	32.400	31.900	32.100	30.281	58,003
2025-02-26	31.800	31.900	31.000	31.900	30.093	28,280
2025-02-25	32.100	32.100	32.100	32.100	30.281	0
2025-02-24	32.100	32.100	32.100	32.100	30.281	17,007
2025-02-21	32.150	32.200	31.950	32.200	30.376	19,001
2025-02-20	32.000	32.000	32.000	32.000	30.187	0
2025-02-19	31.900	32.000	31.800	32.000	30.187	23,098
2025-02-18	31.950	32.000	31.950	32.000	30.187	5,002
2025-02-17	31.900	32.150	31.800	31.800	29.998	50,006
2025-02-14	31.500	31.850	31.500	31.850	30.046	13,000
2025-02-13	31.950	32.000	31.700	31.700	29.904	7,001
2025-02-12	31.600	31.650	31.550	31.650	29.857	9,000
2025-02-11	31.400	32.000	31.400	31.800	29.998	9,000
2025-02-10	32.050	32.050	31.650	32.000	30.187	8,003
2025-02-07	32.050	32.050	32.050	32.050	30.234	1,000
2025-02-06	32.200	32.450	32.150	32.150	30.329	7,124
2025-02-05	31.750	32.450	31.550	32.200	30.376	49,001

← NewerPage 7 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.