Eurocharm Holdings Co., Ltd. (TPE:5288)
Taiwan · Delayed Price · Currency is TWD 179.50
-2.00 (-1.10%)
Oct 30, 2026, 1:30 PM CST
Eurocharm Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 181.00 | 181.00 | 177.00 | 179.50 | 179.50 | -1.10% | 178,364 |
| Oct 29, 2026 | 182.00 | 182.50 | 181.00 | 181.50 | 181.50 | -0.27% | 37,547 |
| Oct 28, 2026 | 182.50 | 183.50 | 181.00 | 182.00 | 182.00 | 0.55% | 36,728 |
| Oct 27, 2026 | 183.50 | 183.50 | 180.50 | 181.00 | 181.00 | 0.28% | 52,281 |
| Oct 22, 2026 | 184.00 | 184.00 | 180.50 | 180.50 | 180.50 | -0.82% | 35,339 |
| Oct 21, 2026 | 185.00 | 185.50 | 182.00 | 182.00 | 182.00 | -0.55% | 38,783 |
| Oct 20, 2026 | 180.00 | 184.00 | 179.50 | 183.00 | 183.00 | 1.67% | 78,727 |
| Oct 19, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -2.17% | 107,963 |
| Oct 16, 2026 | 184.50 | 187.50 | 183.50 | 184.00 | 184.00 | -0.27% | 54,914 |
| Oct 15, 2026 | 180.00 | 184.50 | 180.00 | 184.50 | 184.50 | 0.54% | 157,810 |
| Oct 14, 2026 | 179.00 | 184.00 | 179.00 | 183.50 | 183.50 | 1.94% | 77,837 |
| Oct 13, 2026 | 179.50 | 184.00 | 178.00 | 180.00 | 180.00 | -1.64% | 313,782 |
| Oct 12, 2026 | 185.00 | 187.00 | 181.50 | 183.00 | 183.00 | -2.92% | 310,185 |
| Oct 8, 2026 | 187.00 | 190.00 | 187.00 | 188.50 | 188.50 | -0.26% | 78,477 |
| Oct 7, 2026 | 189.50 | 190.00 | 188.50 | 189.00 | 189.00 | 0.27% | 69,531 |
| Oct 6, 2026 | 186.00 | 189.50 | 185.50 | 188.50 | 188.50 | 0.80% | 81,276 |
| Oct 5, 2026 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | -0.80% | 211,918 |
| Oct 2, 2026 | 190.50 | 190.50 | 186.00 | 188.50 | 188.50 | -0.79% | 131,717 |
| Oct 1, 2026 | 184.50 | 192.50 | 184.50 | 190.00 | 190.00 | 3.54% | 344,431 |
| Sep 30, 2026 | 191.50 | 194.00 | 181.50 | 183.50 | 183.50 | -1.61% | 377,477 |
| Sep 29, 2026 | 188.00 | 188.50 | 186.00 | 186.50 | 186.50 | -0.53% | 103,079 |
| Sep 24, 2026 | 188.00 | 189.00 | 185.50 | 187.50 | 187.50 | -0.79% | 101,067 |
| Sep 23, 2026 | 191.00 | 191.50 | 186.00 | 189.00 | 189.00 | - | 179,047 |
| Sep 22, 2026 | 190.50 | 190.50 | 187.50 | 189.00 | 189.00 | -0.53% | 70,321 |
| Sep 21, 2026 | 189.50 | 191.50 | 188.50 | 190.00 | 190.00 | 0.53% | 49,150 |
| Sep 18, 2026 | 188.50 | 190.50 | 184.50 | 189.00 | 189.00 | 0.27% | 138,905 |
| 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 |