Eurocharm Holdings Co., Ltd. (TPE:5288)
Taiwan · Delayed Price · Currency is TWD 119.50
+1.50 (1.27%)
Oct 17, 2025, 1:30 PM CST
Eurocharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 117.50 | 121.00 | 117.50 | 119.50 | 119.50 | 1.27% | 203,806 |
| Oct 16, 2025 | 117.50 | 119.00 | 117.00 | 118.00 | 118.00 | 1.72% | 120,853 |
| Oct 15, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1.31% | 36,065 |
| Oct 14, 2025 | 115.50 | 116.50 | 114.50 | 114.50 | 114.50 | - | 65,824 |
| Oct 13, 2025 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | -2.55% | 98,982 |
| Oct 9, 2025 | 119.00 | 120.50 | 117.00 | 117.50 | 117.50 | -0.84% | 94,375 |
| Oct 8, 2025 | 113.50 | 119.00 | 113.50 | 118.50 | 118.50 | 4.41% | 182,461 |
| Oct 7, 2025 | 119.00 | 119.00 | 112.50 | 113.50 | 113.50 | -3.40% | 293,720 |
| Oct 3, 2025 | 118.50 | 118.50 | 115.50 | 117.50 | 117.50 | - | 106,444 |
| Oct 2, 2025 | 115.00 | 118.00 | 114.50 | 117.50 | 117.50 | 1.73% | 210,288 |
| Oct 1, 2025 | 112.00 | 116.50 | 112.00 | 115.50 | 115.50 | 4.05% | 360,109 |
| Sep 30, 2025 | 110.00 | 113.50 | 109.50 | 111.00 | 111.00 | 1.37% | 182,809 |
| Sep 29, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | - |
| Sep 26, 2025 | 112.00 | 112.00 | 108.50 | 109.50 | 109.50 | -2.23% | 164,464 |
| Sep 25, 2025 | 112.00 | 113.00 | 110.50 | 112.00 | 112.00 | - | 144,415 |
| Sep 24, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.36% | 130,868 |
| Sep 23, 2025 | 111.50 | 111.50 | 108.00 | 110.50 | 110.50 | -1.34% | 296,533 |
| Sep 22, 2025 | 112.50 | 112.50 | 111.00 | 112.00 | 112.00 | -0.44% | 136,052 |
| Sep 19, 2025 | 112.50 | 112.50 | 111.50 | 112.50 | 112.50 | -0.44% | 67,340 |
| Sep 18, 2025 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | 0.44% | 149,898 |
| Sep 17, 2025 | 113.50 | 114.50 | 111.50 | 112.50 | 112.50 | -0.88% | 189,460 |
| Sep 16, 2025 | 113.50 | 114.50 | 112.00 | 113.50 | 113.50 | - | 158,777 |
| Sep 15, 2025 | 114.00 | 114.00 | 112.00 | 113.50 | 113.50 | - | 89,384 |
| Sep 12, 2025 | 114.50 | 115.00 | 111.00 | 113.50 | 113.50 | - | 395,842 |
| Sep 11, 2025 | 121.50 | 123.00 | 113.50 | 113.50 | 113.50 | -8.84% | 854,961 |
| Sep 10, 2025 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | -1.19% | 130,835 |
| Sep 9, 2025 | 128.50 | 128.50 | 125.00 | 126.00 | 126.00 | -1.18% | 115,656 |
| Sep 8, 2025 | 128.50 | 128.50 | 127.00 | 127.50 | 127.50 | -0.78% | 88,442 |
| Sep 5, 2025 | 131.00 | 131.00 | 127.50 | 128.50 | 128.50 | -1.15% | 127,010 |
| Sep 4, 2025 | 126.00 | 131.50 | 126.00 | 130.00 | 130.00 | 2.77% | 269,397 |
| Sep 3, 2025 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 1.20% | 79,918 |
| Sep 2, 2025 | 124.50 | 125.50 | 124.00 | 125.00 | 125.00 | 0.40% | 68,182 |
| Sep 1, 2025 | 126.50 | 127.00 | 124.00 | 124.50 | 124.50 | -1.97% | 273,294 |
| Aug 29, 2025 | 126.50 | 127.50 | 125.50 | 127.00 | 127.00 | 0.40% | 117,808 |
| Aug 28, 2025 | 126.50 | 127.50 | 125.00 | 126.50 | 126.50 | - | 126,351 |
| Aug 27, 2025 | 126.50 | 128.00 | 126.00 | 126.50 | 126.50 | - | 189,218 |
| Aug 26, 2025 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | - | 59,283 |
| Aug 25, 2025 | 126.00 | 128.00 | 125.50 | 126.50 | 126.50 | 0.40% | 141,404 |
| Aug 22, 2025 | 125.50 | 127.50 | 124.00 | 126.00 | 126.00 | - | 124,446 |
| Aug 21, 2025 | 127.00 | 128.50 | 126.00 | 126.00 | 126.00 | -0.40% | 99,322 |
| Aug 20, 2025 | 127.00 | 128.00 | 124.50 | 126.50 | 126.50 | 0.40% | 88,502 |
| Aug 19, 2025 | 126.00 | 126.50 | 124.50 | 126.00 | 126.00 | -0.79% | 86,526 |
| Aug 18, 2025 | 126.50 | 128.00 | 126.50 | 127.00 | 127.00 | 0.40% | 93,693 |
| Aug 15, 2025 | 126.50 | 128.50 | 126.50 | 126.50 | 126.50 | -0.39% | 55,652 |
| Aug 14, 2025 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 1.60% | 135,623 |
| Aug 13, 2025 | 125.00 | 127.00 | 124.50 | 125.00 | 125.00 | - | 129,185 |
| Aug 12, 2025 | 126.00 | 126.50 | 123.50 | 125.00 | 125.00 | -1.19% | 164,856 |
| Aug 11, 2025 | 128.50 | 128.50 | 124.50 | 126.50 | 126.50 | -2.32% | 339,221 |
| Aug 8, 2025 | 130.50 | 132.00 | 129.50 | 129.50 | 129.50 | - | 107,825 |
| Aug 7, 2025 | 131.50 | 132.50 | 128.50 | 129.50 | 129.50 | -7.50% | 439,697 |