Eagle Cold Storage Enterprise Co., Ltd. (TPEX:8905)
Taiwan · Delayed Price · Currency is TWD 31.20
0.00 (0.00%)
Oct 9, 2025, 1:30 PM CST
TPEX:8905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 31.15 | 31.20 | 31.15 | 31.20 | 31.20 | - | 6,162 |
| Oct 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16% | 10,190 |
| Oct 7, 2025 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | - | 6,147 |
| Oct 3, 2025 | 31.35 | 31.35 | 31.25 | 31.25 | 31.25 | -0.32% | 5,010 |
| Oct 2, 2025 | 31.30 | 31.35 | 31.20 | 31.35 | 31.35 | -1.72% | 8,145 |
| Oct 1, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Sep 30, 2025 | 31.20 | 31.90 | 31.10 | 31.90 | 31.90 | 2.24% | 9,012 |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 3,021 |
| Sep 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16% | 4,511 |
| Sep 24, 2025 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | -0.32% | 2,004 |
| Sep 23, 2025 | 31.20 | 31.35 | 31.20 | 31.35 | 31.35 | -1.26% | 10,160 |
| Sep 22, 2025 | 30.20 | 31.80 | 30.15 | 31.75 | 31.75 | 1.76% | 27,294 |
| Sep 19, 2025 | 32.65 | 32.65 | 30.95 | 31.20 | 31.20 | -0.16% | 5,262 |
| Sep 18, 2025 | 30.00 | 31.95 | 30.00 | 31.25 | 31.25 | 0.64% | 43,568 |
| Sep 17, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Sep 16, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Sep 15, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Sep 12, 2025 | 31.65 | 31.65 | 31.00 | 31.05 | 31.05 | 0.16% | 36,056 |
| Sep 11, 2025 | 31.35 | 31.85 | 30.80 | 31.00 | 31.00 | 0.65% | 68,157 |
| Sep 10, 2025 | 30.85 | 31.60 | 30.80 | 30.80 | 30.80 | 0.33% | 16,007 |
| Sep 9, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Sep 8, 2025 | 30.25 | 30.80 | 30.25 | 30.70 | 30.70 | -0.32% | 40,085 |
| Sep 5, 2025 | 29.90 | 30.95 | 29.90 | 30.80 | 30.80 | 1.65% | 17,014 |
| Sep 4, 2025 | 30.10 | 30.95 | 30.10 | 30.30 | 30.30 | 0.66% | 17,132 |
| Sep 3, 2025 | 30.00 | 30.30 | 30.00 | 30.10 | 30.10 | 0.33% | 21,071 |
| Sep 2, 2025 | 30.45 | 30.45 | 29.95 | 30.00 | 30.00 | 0.17% | 15,017 |
| Sep 1, 2025 | 30.90 | 31.20 | 29.75 | 29.95 | 29.95 | -2.44% | 19,875 |
| Aug 29, 2025 | 30.50 | 30.70 | 30.15 | 30.70 | 30.70 | - | 8,016 |
| Aug 28, 2025 | 32.00 | 32.00 | 30.40 | 30.70 | 30.70 | -0.97% | 19,410 |
| Aug 27, 2025 | 30.50 | 31.50 | 30.10 | 31.00 | 31.00 | 1.81% | 7,004 |
| Aug 26, 2025 | 29.80 | 30.90 | 29.65 | 30.45 | 30.45 | 1.84% | 121,014 |
| Aug 25, 2025 | 29.95 | 30.00 | 29.90 | 29.90 | 29.90 | - | 155,475 |
| Aug 22, 2025 | 29.70 | 30.90 | 29.70 | 29.90 | 29.90 | 0.17% | 170,052 |
| Aug 21, 2025 | 29.70 | 30.05 | 29.70 | 29.85 | 29.85 | 0.67% | 159,131 |
| Aug 20, 2025 | 29.75 | 29.75 | 29.65 | 29.65 | 29.65 | -0.34% | 149,005 |
| Aug 19, 2025 | 29.50 | 29.85 | 29.50 | 29.75 | 29.75 | 0.17% | 155,005 |
| Aug 18, 2025 | 29.50 | 29.75 | 29.50 | 29.70 | 29.70 | - | 157,023 |
| Aug 15, 2025 | 29.50 | 29.70 | 29.25 | 29.70 | 29.70 | -0.17% | 6,019 |
| Aug 14, 2025 | 29.40 | 29.75 | 29.40 | 29.75 | 29.75 | 1.71% | 16,014 |
| Aug 13, 2025 | 29.15 | 29.25 | 29.15 | 29.25 | 29.25 | - | 7,106 |
| Aug 12, 2025 | 29.15 | 29.80 | 29.15 | 29.25 | 29.25 | 0.34% | 42,104 |
| Aug 11, 2025 | 30.85 | 30.85 | 29.15 | 29.15 | 29.15 | -2.35% | 40,083 |
| Aug 8, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% | 2,015 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | 3,020 |
| Aug 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 1,028 |
| Aug 4, 2025 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | 1.01% | 2,259 |
| Aug 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 1,139 |
| Jul 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | 3,063 |