Eurocharm Holdings Co., Ltd. (TPE:5288)
Taiwan · Delayed Price · Currency is TWD 126.00
-1.00 (-0.79%)
Sep 1, 2025, 9:41 AM CST
Eurocharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 126.50 | 127.50 | 125.50 | 127.00 | 127.00 | 0.40% | 114,707 |
| 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 |
| Aug 6, 2025 | 140.00 | 142.00 | 138.50 | 140.00 | 131.49 | - | 310,191 |
| Aug 5, 2025 | 140.00 | 140.50 | 135.00 | 140.00 | 131.49 | 1.82% | 478,007 |
| Aug 4, 2025 | 135.50 | 139.00 | 134.00 | 137.50 | 129.14 | 1.85% | 204,362 |
| Aug 1, 2025 | 134.00 | 137.00 | 132.00 | 135.00 | 126.79 | - | 246,602 |
| Jul 31, 2025 | 138.00 | 138.00 | 133.00 | 135.00 | 126.79 | -1.82% | 290,580 |
| Jul 30, 2025 | 136.50 | 138.50 | 135.50 | 137.50 | 129.14 | 0.73% | 98,076 |
| Jul 29, 2025 | 139.50 | 139.50 | 135.50 | 136.50 | 128.20 | -1.44% | 314,049 |
| Jul 28, 2025 | 139.50 | 140.50 | 138.00 | 138.50 | 130.08 | -0.72% | 120,472 |
| Jul 25, 2025 | 140.00 | 141.00 | 139.00 | 139.50 | 131.02 | -1.06% | 94,054 |
| Jul 24, 2025 | 140.00 | 141.50 | 138.00 | 141.00 | 132.43 | 0.36% | 193,942 |
| Jul 23, 2025 | 137.50 | 141.00 | 137.50 | 140.50 | 131.96 | 2.93% | 173,939 |
| Jul 22, 2025 | 140.50 | 141.00 | 135.00 | 136.50 | 128.20 | -2.85% | 296,222 |
| Jul 21, 2025 | 140.00 | 142.50 | 140.00 | 140.50 | 131.96 | 0.72% | 77,523 |
| Jul 18, 2025 | 141.50 | 142.00 | 138.50 | 139.50 | 131.02 | - | 110,712 |
| Jul 17, 2025 | 138.50 | 141.00 | 138.50 | 139.50 | 131.02 | 1.09% | 93,503 |
| Jul 16, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 129.61 | -0.72% | 70,810 |
| Jul 15, 2025 | 140.50 | 141.00 | 138.50 | 139.00 | 130.55 | -0.36% | 57,607 |
| Jul 14, 2025 | 139.00 | 140.50 | 138.00 | 139.50 | 131.02 | -0.36% | 97,101 |
| Jul 11, 2025 | 138.00 | 141.00 | 137.50 | 140.00 | 131.49 | 0.72% | 110,783 |
| Jul 10, 2025 | 141.50 | 143.00 | 139.00 | 139.00 | 130.55 | -1.77% | 173,996 |
| Jul 9, 2025 | 140.50 | 142.50 | 139.50 | 141.50 | 132.90 | 1.43% | 130,191 |
| Jul 8, 2025 | 139.50 | 142.00 | 138.00 | 139.50 | 131.02 | -0.36% | 213,542 |
| Jul 7, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 131.49 | -3.45% | 244,970 |
| Jul 4, 2025 | 148.00 | 148.50 | 145.00 | 145.00 | 136.18 | -1.02% | 355,727 |
| Jul 3, 2025 | 144.00 | 147.50 | 144.00 | 146.50 | 137.59 | 5.40% | 545,490 |
| Jul 2, 2025 | 138.50 | 140.50 | 138.00 | 139.00 | 130.55 | -0.36% | 107,319 |
| Jul 1, 2025 | 137.50 | 140.00 | 137.00 | 139.50 | 131.02 | 3.33% | 162,815 |
| Jun 30, 2025 | 137.00 | 137.00 | 134.00 | 135.00 | 126.79 | -1.46% | 106,538 |
| Jun 27, 2025 | 137.50 | 138.00 | 135.50 | 137.00 | 128.67 | -0.72% | 94,279 |
| Jun 26, 2025 | 136.50 | 139.50 | 136.50 | 138.00 | 129.61 | 1.85% | 161,331 |
| Jun 25, 2025 | 133.50 | 136.50 | 132.50 | 135.50 | 127.26 | 1.50% | 143,454 |
| Jun 24, 2025 | 132.50 | 134.50 | 132.00 | 133.50 | 125.38 | 1.91% | 120,418 |
| Jun 23, 2025 | 130.00 | 132.50 | 127.00 | 131.00 | 123.04 | 0.38% | 200,834 |