Eurocharm Holdings Co., Ltd. (TPE:5288)
Taiwan · Delayed Price · Currency is TWD 192.50
+4.00 (2.12%)
Aug 7, 2026, 1:30 PM CST
Eurocharm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 188.50 | 194.50 | 188.50 | 192.50 | - | 2.12% | 207,527 |
| 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 |
| Jul 8, 2026 | 191.00 | 192.50 | 183.00 | 186.00 | 179.65 | -0.53% | 110,573 |
| Jul 7, 2026 | 187.00 | 192.00 | 184.50 | 187.00 | 180.62 | 0.27% | 206,993 |
| Jul 6, 2026 | 186.00 | 189.50 | 184.50 | 186.50 | 180.13 | 0.81% | 91,343 |
| Jul 3, 2026 | 181.00 | 187.00 | 181.00 | 185.00 | 178.68 | 1.09% | 84,690 |
| Jul 2, 2026 | 179.00 | 186.00 | 177.50 | 183.00 | 176.75 | 2.52% | 116,882 |
| Jul 1, 2026 | 181.50 | 185.00 | 172.50 | 178.50 | 172.41 | -0.28% | 285,786 |
| Jun 30, 2026 | 177.50 | 179.50 | 177.50 | 179.00 | 172.89 | 1.99% | 77,430 |
| Jun 29, 2026 | 175.50 | 178.00 | 175.00 | 175.50 | 169.51 | - | 84,294 |
| Jun 26, 2026 | 178.50 | 180.00 | 175.50 | 175.50 | 169.51 | -3.84% | 229,410 |
| Jun 25, 2026 | 177.50 | 182.50 | 176.50 | 182.50 | 176.27 | 1.11% | 135,947 |
| Jun 24, 2026 | 182.00 | 184.50 | 176.50 | 180.50 | 174.34 | -1.90% | 196,151 |
| Jun 23, 2026 | 191.00 | 191.00 | 183.00 | 184.00 | 177.72 | -1.87% | 137,818 |
| Jun 22, 2026 | 189.50 | 192.50 | 185.50 | 187.50 | 181.10 | -0.79% | 130,512 |
| Jun 18, 2026 | 190.00 | 194.50 | 187.50 | 189.00 | 182.55 | -1.05% | 198,592 |
| Jun 17, 2026 | 183.00 | 192.50 | 182.50 | 191.00 | 184.48 | 4.37% | 316,644 |
| Jun 16, 2026 | 183.50 | 184.50 | 180.50 | 183.00 | 176.75 | 0.27% | 181,124 |
| Jun 15, 2026 | 191.00 | 193.00 | 182.50 | 182.50 | 176.27 | -4.20% | 314,242 |
| Jun 12, 2026 | 194.50 | 202.00 | 190.00 | 190.50 | 184.00 | -0.26% | 636,765 |
| Jun 11, 2026 | 189.00 | 192.00 | 184.00 | 191.00 | 184.48 | 3.52% | 916,780 |
| Jun 10, 2026 | 177.50 | 187.50 | 177.50 | 184.50 | 178.20 | 4.83% | 1,086,638 |
| Jun 9, 2026 | 172.00 | 179.00 | 172.00 | 176.00 | 169.99 | 2.62% | 540,621 |
| Jun 8, 2026 | 160.00 | 173.00 | 158.00 | 171.50 | 165.65 | 3.00% | 372,006 |
| Jun 5, 2026 | 166.00 | 168.50 | 165.00 | 166.50 | 160.82 | - | 96,365 |
| Jun 4, 2026 | 167.50 | 168.00 | 163.50 | 166.50 | 160.82 | - | 126,952 |
| Jun 3, 2026 | 161.50 | 168.50 | 160.50 | 166.50 | 160.82 | 4.06% | 290,544 |
| Jun 2, 2026 | 162.50 | 163.00 | 158.00 | 160.00 | 154.54 | -0.62% | 189,270 |
| Jun 1, 2026 | 159.00 | 162.50 | 156.00 | 161.00 | 155.50 | 3.21% | 246,425 |
| May 29, 2026 | 157.50 | 160.00 | 156.00 | 156.00 | 150.67 | 1.30% | 146,345 |
| May 28, 2026 | 153.50 | 158.50 | 153.50 | 154.00 | 148.74 | 0.33% | 220,088 |