Eurocharm Holdings Co., Ltd. (TPE:5288)
Taiwan · Delayed Price · Currency is TWD 149.50
-3.00 (-1.97%)
May 15, 2026, 1:30 PM CST
Eurocharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 152.50 | 153.50 | 148.50 | 149.50 | 149.50 | -1.97% | 184,798 |
| May 14, 2026 | 158.00 | 158.00 | 151.50 | 152.50 | 152.50 | -3.48% | 236,619 |
| May 13, 2026 | 156.00 | 160.00 | 154.50 | 158.00 | 158.00 | 0.64% | 201,535 |
| May 12, 2026 | 155.50 | 157.50 | 154.50 | 157.00 | 157.00 | 1.62% | 186,886 |
| May 11, 2026 | 152.00 | 157.50 | 150.50 | 154.50 | 154.50 | 1.64% | 170,544 |
| May 8, 2026 | 153.50 | 153.50 | 151.00 | 152.00 | 152.00 | -0.98% | 178,251 |
| May 7, 2026 | 157.00 | 157.00 | 152.50 | 153.50 | 153.50 | -1.60% | 250,895 |
| May 6, 2026 | 168.00 | 168.00 | 154.00 | 156.00 | 156.00 | -8.77% | 905,818 |
| May 5, 2026 | 168.00 | 172.50 | 168.00 | 171.00 | 171.00 | 3.01% | 241,014 |
| May 4, 2026 | 168.50 | 168.50 | 164.50 | 166.00 | 166.00 | - | 161,118 |
| Apr 30, 2026 | 171.00 | 173.50 | 164.50 | 166.00 | 166.00 | -2.64% | 331,011 |
| Apr 29, 2026 | 170.00 | 171.00 | 168.00 | 170.50 | 170.50 | 0.29% | 175,090 |
| Apr 28, 2026 | 170.00 | 171.50 | 167.00 | 170.00 | 170.00 | 0.89% | 274,710 |
| Apr 27, 2026 | 169.00 | 169.50 | 166.00 | 168.50 | 168.50 | -0.59% | 232,126 |
| Apr 24, 2026 | 171.00 | 173.50 | 167.50 | 169.50 | 169.50 | -1.45% | 379,861 |
| Apr 23, 2026 | 178.50 | 178.50 | 165.50 | 172.00 | 172.00 | -2.27% | 376,469 |
| Apr 22, 2026 | 173.00 | 178.00 | 169.00 | 176.00 | 176.00 | 2.03% | 457,560 |
| Apr 21, 2026 | 171.00 | 176.50 | 167.50 | 172.50 | 172.50 | 1.47% | 477,998 |
| Apr 20, 2026 | 161.00 | 174.50 | 159.00 | 170.00 | 170.00 | 6.92% | 535,010 |
| Apr 17, 2026 | 161.00 | 163.00 | 157.50 | 159.00 | 159.00 | -1.24% | 351,870 |
| Apr 16, 2026 | 165.50 | 166.00 | 158.00 | 161.00 | 161.00 | -2.72% | 370,463 |
| Apr 15, 2026 | 176.50 | 177.00 | 154.50 | 165.50 | 165.50 | -3.50% | 1,798,309 |
| Apr 14, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 9.94% | 347,485 |
| Apr 13, 2026 | 148.50 | 156.00 | 148.00 | 156.00 | 156.00 | 9.86% | 527,184 |
| Apr 10, 2026 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | -1.05% | 148,323 |
| Apr 9, 2026 | 141.50 | 143.50 | 139.00 | 143.50 | 143.50 | 1.41% | 197,545 |
| Apr 8, 2026 | 142.50 | 142.50 | 141.00 | 141.50 | 141.50 | 1.07% | 67,389 |
| Apr 7, 2026 | 140.50 | 141.50 | 139.50 | 140.00 | 140.00 | -0.36% | 95,225 |
| Apr 2, 2026 | 141.00 | 141.00 | 138.50 | 140.50 | 140.50 | -0.71% | 70,766 |
| Apr 1, 2026 | 141.00 | 142.50 | 140.00 | 141.50 | 141.50 | 1.80% | 118,752 |
| Mar 31, 2026 | 140.00 | 142.50 | 137.50 | 139.00 | 139.00 | - | 209,863 |
| Mar 30, 2026 | 140.00 | 140.50 | 137.00 | 139.00 | 139.00 | -1.77% | 136,749 |
| Mar 27, 2026 | 141.50 | 142.00 | 138.00 | 141.50 | 141.50 | 0.35% | 122,530 |
| Mar 26, 2026 | 140.50 | 142.50 | 140.00 | 141.00 | 141.00 | 0.36% | 155,673 |
| Mar 25, 2026 | 141.00 | 141.00 | 138.00 | 140.50 | 140.50 | 1.81% | 83,859 |
| Mar 24, 2026 | 141.00 | 142.00 | 136.50 | 138.00 | 138.00 | - | 69,050 |
| Mar 23, 2026 | 137.00 | 142.00 | 136.00 | 138.00 | 138.00 | -2.82% | 119,894 |
| Mar 20, 2026 | 137.50 | 142.00 | 137.50 | 142.00 | 142.00 | 3.65% | 190,978 |
| Mar 19, 2026 | 136.00 | 138.50 | 135.50 | 137.00 | 137.00 | -1.08% | 142,682 |
| Mar 18, 2026 | 137.50 | 139.00 | 136.50 | 138.50 | 138.50 | 1.09% | 135,242 |
| Mar 17, 2026 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.36% | 165,802 |
| Mar 16, 2026 | 140.00 | 140.00 | 136.50 | 137.50 | 137.50 | -1.79% | 165,154 |
| Mar 13, 2026 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 0.36% | 124,764 |
| Mar 12, 2026 | 137.50 | 143.50 | 137.50 | 139.50 | 139.50 | -0.36% | 123,360 |
| Mar 11, 2026 | 135.00 | 140.00 | 133.50 | 140.00 | 140.00 | 2.56% | 227,707 |
| Mar 10, 2026 | 139.50 | 140.00 | 135.50 | 136.50 | 136.50 | 1.87% | 56,491 |
| Mar 9, 2026 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | -4.96% | 321,999 |
| Mar 6, 2026 | 142.50 | 142.50 | 140.50 | 141.00 | 141.00 | -0.70% | 34,533 |
| Mar 5, 2026 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 2.16% | 94,714 |
| Mar 4, 2026 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | -2.80% | 549,509 |