Eurocharm Holdings Co., Ltd. (TPE:5288)
Taiwan · Delayed Price · Currency is TWD 139.00
+2.00 (1.46%)
Dec 3, 2025, 1:35 PM CST
Eurocharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 131.50 | 132.00 | 130.00 | 131.00 | 131.00 | -0.38% | 122,553 |
| Nov 18, 2025 | 132.00 | 133.50 | 131.00 | 131.50 | 131.50 | -1.87% | 140,567 |
| Nov 17, 2025 | 132.50 | 135.00 | 129.50 | 134.00 | 134.00 | 1.13% | 95,767 |
| Nov 14, 2025 | 130.00 | 132.50 | 129.50 | 132.50 | 132.50 | 0.76% | 89,357 |
| Nov 13, 2025 | 132.50 | 133.00 | 130.50 | 131.50 | 131.50 | -1.13% | 95,986 |
| Nov 12, 2025 | 131.50 | 133.50 | 131.00 | 133.00 | 133.00 | 2.31% | 187,068 |
| Nov 11, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1.96% | 181,488 |
| Nov 10, 2025 | 130.50 | 130.50 | 127.50 | 127.50 | 127.50 | -0.78% | 132,136 |
| Nov 7, 2025 | 129.50 | 130.50 | 126.00 | 128.50 | 128.50 | -0.77% | 121,401 |
| Nov 6, 2025 | 133.50 | 135.00 | 127.50 | 129.50 | 129.50 | -2.26% | 304,752 |
| Nov 5, 2025 | 127.00 | 134.00 | 125.00 | 132.50 | 132.50 | 6.43% | 594,202 |
| Nov 4, 2025 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | -0.80% | 51,359 |
| Nov 3, 2025 | 123.50 | 129.00 | 123.50 | 125.50 | 125.50 | 1.62% | 174,881 |
| Oct 31, 2025 | 122.00 | 125.00 | 122.00 | 123.50 | 123.50 | 0.82% | 75,610 |
| Oct 30, 2025 | 123.00 | 124.50 | 122.00 | 122.50 | 122.50 | -0.41% | 82,404 |
| Oct 29, 2025 | 123.00 | 124.50 | 122.50 | 123.00 | 123.00 | -0.40% | 79,430 |
| Oct 28, 2025 | 125.00 | 125.50 | 123.50 | 123.50 | 123.50 | -1.20% | 114,729 |
| Oct 27, 2025 | 123.50 | 126.00 | 122.00 | 125.00 | 125.00 | 2.46% | 231,286 |
| Oct 23, 2025 | 119.00 | 122.50 | 118.50 | 122.00 | 122.00 | 1.67% | 102,592 |
| Oct 22, 2025 | 117.50 | 120.50 | 116.50 | 120.00 | 120.00 | 2.13% | 110,154 |
| Oct 21, 2025 | 117.00 | 118.50 | 117.00 | 117.50 | 117.50 | -0.42% | 60,388 |
| Oct 20, 2025 | 119.00 | 119.50 | 117.50 | 118.00 | 118.00 | -1.26% | 57,958 |
| Oct 17, 2025 | 117.50 | 121.00 | 117.50 | 119.50 | 119.50 | 1.27% | 212,211 |
| 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 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 |