Eurocharm Holdings Co., Ltd. (TPE:5288)
Taiwan · Delayed Price · Currency is TWD 138.50
-1.00 (-0.72%)
Feb 2, 2026, 1:35 PM CST
Eurocharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 144.50 | 144.50 | 139.50 | 139.50 | 139.50 | -3.79% | 294,605 |
| Jan 29, 2026 | 145.00 | 145.50 | 141.00 | 145.00 | 145.00 | - | 217,938 |
| Jan 28, 2026 | 146.00 | 146.00 | 142.50 | 145.00 | 145.00 | -0.34% | 240,011 |
| Jan 27, 2026 | 149.00 | 149.00 | 145.50 | 145.50 | 145.50 | -1.69% | 148,748 |
| Jan 26, 2026 | 151.50 | 151.50 | 147.50 | 148.00 | 148.00 | -1.66% | 144,259 |
| Jan 23, 2026 | 154.00 | 154.50 | 150.00 | 150.50 | 150.50 | -2.59% | 196,241 |
| Jan 22, 2026 | 154.50 | 154.50 | 151.50 | 154.50 | 154.50 | 0.98% | 167,887 |
| Jan 21, 2026 | 154.50 | 154.50 | 151.50 | 153.00 | 153.00 | -0.97% | 227,475 |
| Jan 20, 2026 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | -1.90% | 323,760 |
| Jan 19, 2026 | 160.50 | 160.50 | 157.50 | 157.50 | 157.50 | -1.56% | 157,913 |
| Jan 16, 2026 | 162.00 | 162.50 | 158.00 | 160.00 | 160.00 | - | 362,245 |
| Jan 15, 2026 | 154.00 | 161.00 | 153.00 | 160.00 | 160.00 | 5.26% | 647,542 |
| Jan 14, 2026 | 153.00 | 153.50 | 149.00 | 152.00 | 152.00 | -0.65% | 337,504 |
| Jan 13, 2026 | 151.50 | 153.00 | 148.50 | 153.00 | 153.00 | 2.68% | 318,951 |
| Jan 12, 2026 | 149.50 | 152.00 | 146.50 | 149.00 | 149.00 | 2.05% | 201,996 |
| Jan 9, 2026 | 147.50 | 147.50 | 144.00 | 146.00 | 146.00 | -0.68% | 190,304 |
| Jan 8, 2026 | 153.50 | 155.00 | 147.00 | 147.00 | 147.00 | -3.29% | 209,383 |
| Jan 7, 2026 | 147.00 | 154.00 | 147.00 | 152.00 | 152.00 | 3.40% | 459,217 |
| Jan 6, 2026 | 148.50 | 149.50 | 145.00 | 147.00 | 147.00 | -0.34% | 222,650 |
| Jan 5, 2026 | 149.00 | 153.00 | 147.00 | 147.50 | 147.50 | 0.34% | 408,412 |
| Jan 2, 2026 | 143.50 | 147.00 | 136.50 | 147.00 | 147.00 | 3.52% | 748,898 |
| Dec 31, 2025 | 133.50 | 142.50 | 133.00 | 142.00 | 142.00 | 8.40% | 902,422 |
| Dec 30, 2025 | 130.00 | 131.00 | 128.50 | 131.00 | 131.00 | 0.77% | 145,187 |
| Dec 29, 2025 | 130.00 | 131.00 | 129.50 | 130.00 | 130.00 | - | 136,730 |
| Dec 26, 2025 | 130.00 | 130.50 | 129.00 | 130.00 | 130.00 | 0.39% | 57,466 |
| Dec 24, 2025 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | - | 58,148 |
| Dec 23, 2025 | 130.50 | 130.50 | 129.50 | 129.50 | 129.50 | -1.15% | 37,586 |
| Dec 22, 2025 | 131.50 | 132.00 | 130.50 | 131.00 | 131.00 | -0.38% | 28,875 |
| Dec 19, 2025 | 131.00 | 132.50 | 131.00 | 131.50 | 131.50 | 1.15% | 55,376 |
| Dec 18, 2025 | 129.00 | 132.00 | 128.50 | 130.00 | 130.00 | 0.39% | 48,580 |
| Dec 17, 2025 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 0.39% | 17,884 |
| Dec 16, 2025 | 131.00 | 131.00 | 128.50 | 129.00 | 129.00 | -1.53% | 88,977 |
| Dec 15, 2025 | 131.00 | 132.00 | 130.50 | 131.00 | 131.00 | -1.13% | 66,121 |
| Dec 12, 2025 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | -0.38% | 52,456 |
| Dec 11, 2025 | 134.00 | 135.00 | 132.50 | 133.00 | 133.00 | -0.37% | 61,411 |
| Dec 10, 2025 | 132.00 | 136.00 | 132.00 | 133.50 | 133.50 | -1.48% | 176,331 |
| Dec 9, 2025 | 134.00 | 136.00 | 134.00 | 135.50 | 135.50 | - | 87,929 |
| Dec 8, 2025 | 138.00 | 138.00 | 135.00 | 135.50 | 135.50 | -1.81% | 126,647 |
| Dec 5, 2025 | 140.00 | 140.50 | 137.00 | 138.00 | 138.00 | - | 140,808 |
| Dec 4, 2025 | 137.50 | 139.00 | 137.50 | 138.00 | 138.00 | -0.72% | 34,392 |
| Dec 3, 2025 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 1.46% | 223,730 |
| Dec 2, 2025 | 135.00 | 137.00 | 134.50 | 137.00 | 137.00 | 2.24% | 119,979 |
| Dec 1, 2025 | 135.50 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 94,161 |
| Nov 28, 2025 | 136.50 | 137.00 | 134.50 | 136.00 | 136.00 | - | 87,107 |
| Nov 27, 2025 | 136.50 | 136.50 | 135.00 | 136.00 | 136.00 | -0.37% | 32,280 |
| Nov 26, 2025 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 0.74% | 46,504 |
| Nov 25, 2025 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | - | 57,576 |
| Nov 24, 2025 | 133.50 | 135.50 | 132.50 | 135.50 | 135.50 | 2.26% | 103,984 |
| Nov 21, 2025 | 132.50 | 135.50 | 132.00 | 132.50 | 132.50 | -0.38% | 158,726 |
| Nov 20, 2025 | 132.00 | 133.50 | 132.00 | 133.00 | 133.00 | 1.53% | 64,480 |