Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.500	31.750	31.500	31.650	29.857	12,140
2025-02-03	31.600	31.700	31.500	31.550	29.763	48,000
2025-01-22	31.500	31.650	31.500	31.600	29.810	20,000
2025-01-21	31.600	31.650	31.550	31.550	29.763	14,000
2025-01-20	31.600	31.600	31.550	31.600	29.810	6,000
2025-01-17	31.500	31.550	31.500	31.550	29.763	13,000
2025-01-16	31.550	31.600	31.550	31.550	29.763	10,000
2025-01-15	31.600	31.600	31.550	31.550	29.763	17,000
2025-01-14	31.600	32.000	31.600	31.600	29.810	39,000
2025-01-13	31.100	31.600	31.100	31.600	29.810	17,000
2025-01-10	31.500	31.600	31.500	31.500	29.715	17,000
2025-01-09	31.500	31.600	31.200	31.600	29.810	10,000
2025-01-08	30.950	31.600	30.950	31.600	29.810	59,000
2025-01-07	31.050	31.250	31.000	31.000	29.244	4,000
2025-01-06	31.050	31.050	31.000	31.050	29.291	13,000
2025-01-03	31.650	31.650	31.400	31.400	29.621	22,000
2025-01-02	31.800	31.800	31.400	31.500	29.715	37,000
2024-12-31	31.200	31.700	31.200	31.700	29.904	76,000
2024-12-30	31.000	31.500	31.000	31.200	29.432	26,000
2024-12-27	31.100	31.100	31.050	31.100	29.338	25,000
2024-12-26	31.000	31.200	31.000	31.050	29.291	18,000
2024-12-25	31.050	31.100	31.050	31.050	29.291	21,000
2024-12-24	31.050	31.100	31.000	31.050	29.291	36,000
2024-12-23	31.000	31.050	30.950	31.050	29.291	16,000
2024-12-20	30.650	31.100	30.650	31.100	29.338	2,000
2024-12-19	31.250	31.250	30.900	30.900	29.149	26,000
2024-12-18	31.350	31.450	31.300	31.350	29.574	29,000
2024-12-17	30.900	31.800	30.900	31.250	29.480	68,000
2024-12-16	31.250	31.500	30.700	31.150	29.385	26,000
2024-12-13	30.550	31.450	30.000	31.250	29.480	63,000
2024-12-12	30.150	31.300	30.150	30.600	28.866	61,000
2024-12-11	30.200	30.500	30.200	30.300	28.583	34,000
2024-12-10	29.800	29.800	29.700	29.800	28.112	10,000
2024-12-09	29.550	30.200	28.600	29.800	28.112	59,000
2024-12-06	30.300	30.650	30.200	30.200	28.489	35,000
2024-12-05	30.100	30.650	29.600	30.300	28.583	65,000
2024-12-04	29.700	30.200	29.700	30.000	28.300	49,000
2024-12-03	29.700	29.800	29.600	29.800	28.112	16,000
2024-12-02	29.600	29.650	29.600	29.600	27.923	10,000
2024-11-29	29.700	29.700	29.600	29.600	27.923	2,000
2024-11-28	29.250	30.000	29.150	29.600	27.923	34,000
2024-11-27	29.000	29.650	28.950	29.650	27.970	21,000
2024-11-26	29.100	29.100	29.100	29.100	27.451	2,000
2024-11-25	29.450	30.000	29.150	29.200	27.546	66,000
2024-11-22	29.350	29.950	29.300	29.950	28.253	3,000
2024-11-21	29.450	29.500	29.450	29.500	27.829	3,000
2024-11-20	30.100	30.100	30.100	30.100	28.395	1,416
2024-11-19	29.200	29.400	29.200	29.200	27.546	6,000
2024-11-18	29.450	29.450	29.450	29.450	27.782	0
2024-11-15	29.100	29.450	29.100	29.450	27.782	5,000
2024-11-14	29.850	30.200	29.100	29.100	27.451	25,000
2024-11-13	30.050	30.050	29.600	29.850	28.159	4,000
2024-11-12	28.850	30.050	28.850	30.050	28.348	15,000
2024-11-11	29.250	29.250	29.250	29.250	27.593	0
2024-11-08	29.250	29.400	29.200	29.250	27.593	20,000
2024-11-07	30.000	30.000	29.400	29.500	27.829	26,000
2024-11-06	30.150	30.250	29.400	29.700	28.017	26,000
2024-11-05	30.150	30.150	30.150	30.150	28.442	0
2024-11-04	30.150	30.150	30.150	30.150	28.442	0
2024-11-01	30.250	30.300	30.150	30.150	28.442	29,000

← NewerPage 8 of 21 · 1,216 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.