Eagle Cold Storage Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.600	30.650	30.150	30.650	28.914	39,000
2024-10-29	30.800	30.800	30.450	30.650	28.914	24,000
2024-10-28	31.650	31.700	31.300	31.300	29.527	40,000
2024-10-25	31.700	31.700	31.250	31.350	29.574	51,000
2024-10-24	31.300	31.350	31.150	31.350	29.574	45,000
2024-10-23	31.500	31.500	31.150	31.300	29.527	34,000
2024-10-22	31.350	31.600	31.300	31.300	29.527	42,000
2024-10-21	31.500	31.500	31.300	31.350	29.574	44,000
2024-10-18	31.300	31.500	31.200	31.300	29.527	44,000
2024-10-17	31.300	31.350	31.300	31.300	29.527	29,000
2024-10-16	30.850	31.300	30.700	31.300	29.527	38,000
2024-10-15	31.000	31.050	30.850	31.000	29.244	8,000
2024-10-14	31.000	31.200	31.000	31.050	29.291	22,000
2024-10-11	30.800	31.000	30.750	31.000	29.244	39,000
2024-10-09	30.950	30.950	30.950	30.950	29.197	1,000
2024-10-08	31.050	31.150	30.800	30.950	29.197	24,000
2024-10-07	30.700	31.000	30.700	31.000	29.244	30,000
2024-10-04	30.500	30.800	30.450	30.800	29.055	12,000
2024-10-01	30.850	30.850	30.850	30.850	29.102	2,000
2024-09-30	30.350	31.000	30.350	31.000	29.244	87,000
2024-09-27	30.500	30.650	30.250	30.650	28.914	38,000
2024-09-26	31.000	31.000	30.150	30.450	28.725	57,000
2024-09-25	30.850	31.000	30.700	31.000	29.244	24,000
2024-09-24	30.700	30.800	30.500	30.750	29.008	22,000
2024-09-23	30.650	30.750	30.650	30.650	28.914	14,000
2024-09-20	30.700	30.750	30.650	30.650	28.914	16,000
2024-09-19	30.700	30.800	30.600	30.700	28.961	15,000
2024-09-18	30.500	30.750	30.300	30.750	29.008	55,000
2024-09-16	30.700	30.700	30.350	30.700	28.961	8,000
2024-09-13	30.750	30.750	30.750	30.750	29.008	3,000
2024-09-12	30.800	30.950	30.300	30.300	28.583	20,000
2024-09-11	30.400	30.400	30.150	30.250	28.536	22,000
2024-09-10	30.700	30.850	30.600	30.850	29.102	6,000
2024-09-09	30.800	30.850	30.800	30.850	29.102	3,000
2024-09-06	31.000	31.000	30.700	30.850	29.102	24,000
2024-09-05	30.950	31.000	30.900	30.900	29.149	12,000
2024-09-04	31.200	31.200	31.200	31.200	29.432	3,000
2024-09-03	31.200	31.200	31.100	31.150	29.385	7,000
2024-09-02	31.450	31.450	31.000	31.100	29.338	115,000
2024-08-30	31.400	31.500	31.300	31.500	29.715	14,000
2024-08-29	31.400	31.650	31.250	31.650	29.857	23,000
2024-08-28	31.600	31.650	31.350	31.650	29.857	12,000
2024-08-27	31.600	31.600	31.450	31.600	29.810	34,000
2024-08-26	31.250	31.600	31.250	31.600	29.810	86,000
2024-08-23	30.800	31.300	30.700	31.250	29.480	104,000
2024-08-22	30.950	30.950	30.800	30.850	29.102	8,000
2024-08-21	31.000	31.200	30.750	31.050	29.291	33,000
2024-08-20	30.700	30.800	30.600	30.700	28.961	31,000
2024-08-19	30.900	30.900	30.800	30.800	29.055	34,000
2024-08-16	30.500	31.100	30.400	30.850	29.102	130,000
2024-08-15	30.050	30.500	30.050	30.400	28.678	15,000
2024-08-14	30.100	30.350	29.800	30.350	28.631	53,000
2024-08-13	30.150	30.250	30.100	30.150	28.442	30,000
2024-08-12	30.650	30.650	30.350	30.400	28.678	31,000
2024-08-09	31.150	31.150	29.850	30.700	28.961	41,000
2024-08-08	29.950	30.000	29.950	29.950	28.253	23,000
2024-08-07	29.900	30.000	29.750	30.000	28.300	28,000
2024-08-06	29.600	29.650	28.300	29.000	27.357	63,000
2024-08-05	29.750	30.050	29.400	29.600	27.923	149,000
2024-08-02	29.900	29.950	29.900	29.950	28.253	24,000

← NewerPage 9 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.