Eagle Cold Storage Enterprise Co., Ltd. (TPEX:8905)
Taiwan · Delayed Price · Currency is TWD 39.35
+0.50 (1.29%)
Feb 11, 2026, 1:30 PM CST
TPEX:8905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 39.15 | 39.40 | 39.15 | 39.35 | 39.35 | 1.29% | 441,697 |
| Feb 10, 2026 | 38.80 | 38.95 | 38.65 | 38.85 | 38.85 | - | 162,355 |
| Feb 9, 2026 | 38.70 | 39.00 | 38.55 | 38.85 | 38.85 | -0.38% | 218,672 |
| Feb 6, 2026 | 38.95 | 39.05 | 38.05 | 39.00 | 39.00 | 0.52% | 497,198 |
| Feb 5, 2026 | 39.05 | 39.05 | 38.25 | 38.80 | 38.80 | 9.30% | 1,140,697 |
| Feb 4, 2026 | 35.70 | 36.05 | 35.35 | 35.50 | 35.50 | -1.53% | 115,681 |
| Feb 3, 2026 | 36.20 | 36.25 | 35.50 | 36.05 | 36.05 | 1.55% | 281,793 |
| Feb 2, 2026 | 35.60 | 36.85 | 35.50 | 35.50 | 35.50 | 1.14% | 1,300,928 |
| Jan 30, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 9.86% | 345,023 |
| Jan 29, 2026 | 31.85 | 32.15 | 31.80 | 31.95 | 31.95 | 0.79% | 35,909 |
| Jan 28, 2026 | 31.80 | 32.00 | 31.60 | 31.70 | 31.70 | 0.32% | 22,032 |
| Jan 27, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -2.77% | 21,228 |
| Jan 22, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 13,143 |
| Jan 21, 2026 | 31.75 | 32.50 | 31.60 | 32.50 | 32.50 | - | 22,411 |
| Jan 20, 2026 | 32.30 | 32.50 | 32.15 | 32.50 | 32.50 | 0.62% | 45,853 |
| Jan 19, 2026 | 32.20 | 32.30 | 32.00 | 32.30 | 32.30 | 0.94% | 64,044 |
| Jan 16, 2026 | 31.45 | 32.00 | 31.40 | 32.00 | 32.00 | 1.59% | 49,131 |
| Jan 15, 2026 | 31.35 | 31.50 | 31.30 | 31.50 | 31.50 | 0.48% | 13,101 |
| Jan 14, 2026 | 31.35 | 31.35 | 31.30 | 31.35 | 31.35 | - | 8,119 |
| Jan 13, 2026 | 31.30 | 31.35 | 31.30 | 31.35 | 31.35 | - | 13,095 |
| Jan 12, 2026 | 31.00 | 31.45 | 31.00 | 31.35 | 31.35 | -0.32% | 12,067 |
| Jan 9, 2026 | 31.10 | 31.45 | 31.00 | 31.45 | 31.45 | 1.13% | 6,007 |
| Jan 8, 2026 | 31.00 | 31.20 | 30.90 | 31.10 | 31.10 | - | 8,327 |
| Jan 7, 2026 | 30.70 | 31.10 | 30.65 | 31.10 | 31.10 | 5.42% | 51,244 |
| Jan 6, 2026 | 29.20 | 29.50 | 29.15 | 29.50 | 29.50 | 1.20% | 18,034 |
| Jan 5, 2026 | 29.80 | 29.80 | 29.00 | 29.15 | 29.15 | -3.32% | 55,113 |
| Jan 2, 2026 | 30.40 | 30.40 | 30.15 | 30.15 | 30.15 | -1.15% | 4,513 |
| Dec 31, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.24% | 12,024 |
| Dec 30, 2025 | 31.45 | 31.45 | 30.70 | 31.20 | 31.20 | 1.63% | 17,557 |
| Dec 29, 2025 | 31.55 | 31.70 | 30.70 | 30.70 | 30.70 | - | 21,304 |
| Dec 26, 2025 | 30.50 | 31.50 | 30.50 | 30.70 | 30.70 | - | 144,005 |
| Dec 24, 2025 | 30.55 | 30.70 | 30.35 | 30.70 | 30.70 | 0.33% | 24,045 |
| Dec 23, 2025 | 31.75 | 31.75 | 30.60 | 30.60 | 30.60 | -0.33% | 26,030 |
| Dec 22, 2025 | 30.60 | 30.70 | 30.60 | 30.70 | 30.70 | 0.33% | 18,025 |
| Dec 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 11,029 |
| Dec 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 20,005 |
| Dec 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.16% | 4,016 |
| Dec 16, 2025 | 30.70 | 30.70 | 30.55 | 30.55 | 30.55 | -0.49% | 22,009 |
| Dec 12, 2025 | 30.60 | 30.70 | 30.50 | 30.70 | 30.70 | 0.33% | 4,257 |
| Dec 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.99% | 2,009 |
| Dec 8, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 3,016 |
| Dec 5, 2025 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | 0.33% | 5,064 |
| Dec 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 4,009 |
| Dec 3, 2025 | 30.30 | 30.40 | 30.00 | 30.00 | 30.00 | -0.99% | 25,044 |
| Dec 2, 2025 | 30.00 | 30.30 | 30.00 | 30.30 | 30.30 | -1.94% | 4,031 |
| Nov 28, 2025 | 30.95 | 31.00 | 30.90 | 30.90 | 30.90 | - | 13,039 |
| Nov 26, 2025 | 30.75 | 30.90 | 30.75 | 30.90 | 30.90 | -0.32% | 6,028 |
| Nov 25, 2025 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | -1.59% | 19,007 |
| Nov 24, 2025 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | 1.94% | 15,017 |
| Nov 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 5,005 |