Eurocharm Holdings Co., Ltd. (TPE:5288)
Taiwan · Delayed Price · Currency is TWD 190.00
+1.50 (0.80%)
Sep 18, 2026, 1:05 PM CST
Eurocharm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 185.50 | 192.50 | 185.50 | 188.50 | 188.50 | 1.62% | 165,937 |
| Sep 16, 2026 | 183.50 | 186.50 | 183.00 | 185.50 | 185.50 | 1.37% | 50,582 |
| Sep 15, 2026 | 182.50 | 184.50 | 181.00 | 183.00 | 183.00 | 0.27% | 56,501 |
| Sep 14, 2026 | 178.50 | 183.50 | 178.50 | 182.50 | 182.50 | 1.11% | 52,939 |
| Sep 11, 2026 | 178.00 | 186.00 | 178.00 | 180.50 | 180.50 | -1.10% | 197,949 |
| Sep 10, 2026 | 184.00 | 186.00 | 181.00 | 182.50 | 182.50 | - | 92,230 |
| Sep 9, 2026 | 184.00 | 187.50 | 182.50 | 182.50 | 182.50 | -1.88% | 125,804 |
| Sep 8, 2026 | 190.00 | 190.50 | 186.00 | 186.00 | 186.00 | -2.62% | 120,275 |
| Sep 7, 2026 | 189.50 | 191.00 | 186.00 | 191.00 | 191.00 | 1.06% | 92,039 |
| Sep 4, 2026 | 187.00 | 189.00 | 186.50 | 189.00 | 189.00 | 1.07% | 68,427 |
| Sep 3, 2026 | 191.50 | 193.50 | 185.50 | 187.00 | 187.00 | -2.35% | 156,379 |
| Sep 2, 2026 | 189.00 | 192.00 | 187.00 | 191.50 | 191.50 | 1.06% | 49,082 |
| Sep 1, 2026 | 185.50 | 192.50 | 185.50 | 189.50 | 189.50 | 1.61% | 171,472 |
| Aug 31, 2026 | 186.00 | 188.00 | 184.50 | 186.50 | 186.50 | -0.53% | 105,383 |
| Aug 28, 2026 | 190.50 | 191.50 | 187.50 | 187.50 | 187.50 | -1.57% | 36,563 |
| Aug 27, 2026 | 189.50 | 192.00 | 189.50 | 190.50 | 190.50 | 0.53% | 42,989 |
| Aug 26, 2026 | 187.50 | 190.50 | 187.50 | 189.50 | 189.50 | 0.53% | 32,357 |
| Aug 25, 2026 | 190.00 | 190.00 | 187.50 | 188.50 | 188.50 | -0.79% | 51,343 |
| Aug 24, 2026 | 189.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.52% | 42,595 |
| Aug 21, 2026 | 189.00 | 191.00 | 188.50 | 191.00 | 191.00 | 0.79% | 31,311 |
| Aug 20, 2026 | 190.50 | 191.00 | 187.50 | 189.50 | 189.50 | 0.53% | 57,510 |
| Aug 19, 2026 | 190.00 | 192.00 | 188.50 | 188.50 | 188.50 | -1.57% | 61,328 |
| Aug 18, 2026 | 194.00 | 195.00 | 189.50 | 191.50 | 191.50 | -2.05% | 126,610 |
| Aug 17, 2026 | 187.50 | 196.00 | 187.50 | 195.50 | 195.50 | 3.71% | 147,905 |
| Aug 14, 2026 | 190.50 | 190.50 | 185.00 | 188.50 | 188.50 | -0.53% | 184,850 |
| Aug 13, 2026 | 192.00 | 192.00 | 188.50 | 189.50 | 189.50 | -1.30% | 135,506 |
| Aug 12, 2026 | 194.50 | 194.50 | 188.50 | 192.00 | 192.00 | -0.78% | 140,347 |
| Aug 11, 2026 | 200.00 | 200.00 | 191.00 | 193.50 | 193.50 | -2.03% | 214,226 |
| Aug 10, 2026 | 193.00 | 197.50 | 190.00 | 197.50 | 197.50 | 2.60% | 272,412 |
| Aug 7, 2026 | 188.50 | 194.50 | 188.50 | 192.50 | 192.50 | 2.12% | 257,070 |
| Aug 6, 2026 | 185.00 | 189.00 | 183.00 | 188.50 | 188.50 | 1.91% | 151,396 |
| Aug 5, 2026 | 195.00 | 196.00 | 188.50 | 191.50 | 184.96 | -1.03% | 285,714 |
| Aug 4, 2026 | 190.50 | 193.50 | 185.00 | 193.50 | 186.89 | 2.11% | 239,432 |
| Aug 3, 2026 | 187.50 | 192.00 | 183.50 | 189.50 | 183.03 | 3.55% | 241,384 |
| Jul 31, 2026 | 190.00 | 192.00 | 183.00 | 183.00 | 176.75 | -1.35% | 159,876 |
| Jul 30, 2026 | 183.00 | 187.00 | 180.00 | 185.50 | 179.17 | 1.37% | 156,427 |
| Jul 29, 2026 | 185.50 | 188.00 | 176.50 | 183.00 | 176.75 | -1.35% | 377,874 |
| Jul 28, 2026 | 187.50 | 190.50 | 185.50 | 185.50 | 179.17 | -4.63% | 130,027 |
| Jul 27, 2026 | 197.50 | 197.50 | 192.50 | 194.50 | 187.86 | 0.26% | 135,937 |
| Jul 24, 2026 | 198.50 | 199.50 | 193.50 | 194.00 | 187.38 | -1.77% | 97,706 |
| Jul 23, 2026 | 196.00 | 198.50 | 194.50 | 197.50 | 190.76 | 1.80% | 138,174 |
| Jul 22, 2026 | 200.00 | 200.00 | 193.00 | 194.00 | 187.38 | -1.52% | 128,794 |
| Jul 21, 2026 | 189.00 | 200.00 | 189.00 | 197.00 | 190.28 | 5.63% | 607,279 |
| Jul 20, 2026 | 188.50 | 189.50 | 185.00 | 186.50 | 180.13 | 1.08% | 168,778 |
| Jul 17, 2026 | 186.00 | 190.00 | 183.50 | 184.50 | 178.20 | -1.60% | 190,031 |
| Jul 16, 2026 | 190.00 | 190.00 | 185.00 | 187.50 | 181.10 | -1.32% | 100,861 |
| Jul 15, 2026 | 187.00 | 191.00 | 183.00 | 190.00 | 183.51 | 4.68% | 185,055 |
| Jul 14, 2026 | 180.00 | 184.50 | 177.50 | 181.50 | 175.30 | -2.16% | 369,259 |
| Jul 13, 2026 | 187.50 | 191.00 | 183.00 | 185.50 | 179.17 | -2.37% | 97,274 |
| Jul 9, 2026 | 195.00 | 195.00 | 189.00 | 190.00 | 183.51 | 2.15% | 165,297 |