Eagle Cold Storage Enterprise Co., Ltd. (TPEX:8905)
Taiwan · Delayed Price · Currency is TWD 29.90
+0.05 (0.17%)
Aug 22, 2025, 10:14 AM CST
TPEX:8905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 29.70 | 30.05 | 29.70 | 29.85 | 29.85 | 0.67% | 156,012 |
| 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 |
| Jul 30, 2025 | 29.50 | 30.10 | 29.50 | 30.10 | 30.10 | - | 7,102 |
| Jul 29, 2025 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | -1.31% | 2,077 |
| Jul 28, 2025 | 30.30 | 30.50 | 29.95 | 30.50 | 30.50 | -1.29% | 6,158 |
| Jul 25, 2025 | 30.55 | 30.90 | 30.35 | 30.90 | 30.90 | 0.98% | 3,007 |
| Jul 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 1,005 |
| Jul 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jul 22, 2025 | 30.60 | 30.65 | 30.60 | 30.60 | 30.60 | - | 21,003 |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | 1,004 |
| Jul 18, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jul 17, 2025 | 30.35 | 30.50 | 30.35 | 30.50 | 30.50 | 2.01% | 7,007 |
| Jul 16, 2025 | 29.95 | 30.55 | 29.90 | 29.90 | 29.90 | -2.76% | 19,001 |
| Jul 15, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | - |
| Jul 14, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | - |
| Jul 11, 2025 | 30.85 | 31.00 | 30.75 | 30.75 | 30.75 | -0.16% | 4,131 |
| Jul 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Jul 9, 2025 | 30.75 | 30.85 | 30.75 | 30.80 | 29.80 | 0.16% | 33,180 |
| Jul 8, 2025 | 30.65 | 30.75 | 30.65 | 30.75 | 29.75 | -1.13% | 4,041 |
| Jul 7, 2025 | 30.95 | 31.10 | 30.95 | 31.10 | 30.09 | 0.32% | 17,098 |
| Jul 4, 2025 | 31.10 | 31.10 | 31.00 | 31.00 | 29.99 | -0.32% | 3,054 |
| Jul 3, 2025 | 31.00 | 31.10 | 31.00 | 31.10 | 30.09 | 0.32% | 3,001 |
| Jul 2, 2025 | 31.00 | 31.05 | 31.00 | 31.00 | 29.99 | -0.16% | 7,106 |
| Jul 1, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.04 | - | - |
| Jun 30, 2025 | 30.85 | 31.05 | 30.85 | 31.05 | 30.04 | 0.65% | 10,058 |
| Jun 27, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 29.85 | - | - |
| Jun 26, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 29.85 | 0.16% | 2,197 |
| Jun 25, 2025 | 30.80 | 30.90 | 30.60 | 30.80 | 29.80 | - | 27,099 |
| Jun 24, 2025 | 31.10 | 31.10 | 30.80 | 30.80 | 29.80 | -0.81% | 3,999 |
| Jun 23, 2025 | 31.00 | 31.15 | 31.00 | 31.05 | 30.04 | -1.43% | 22,288 |
| Jun 20, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 30.48 | - | 4,002 |
| Jun 19, 2025 | 31.55 | 31.55 | 31.50 | 31.50 | 30.48 | 0.32% | 8,088 |
| Jun 18, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 30.38 | 1.29% | 6,709 |
| Jun 17, 2025 | 31.90 | 31.90 | 31.00 | 31.00 | 29.99 | -2.82% | 14,008 |
| Jun 16, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 30.86 | -0.31% | 2,013 |
| Jun 13, 2025 | 32.80 | 33.00 | 32.00 | 32.00 | 30.96 | -0.31% | 36,017 |