Eagle Cold Storage Enterprise Co., Ltd. (TPEX:8905)
Taiwan · Delayed Price · Currency is TWD 35.00
0.00 (0.00%)
Oct 28, 2026, 11:42 AM CST
TPEX:8905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | - | 7,452 |
| Oct 27, 2026 | 34.55 | 35.00 | 34.40 | 35.00 | 35.00 | 1.30% | 26,535 |
| Oct 22, 2026 | 34.60 | 34.65 | 34.55 | 34.55 | 34.55 | -1.29% | 7,648 |
| Oct 21, 2026 | 35.00 | 35.00 | 34.95 | 35.00 | 35.00 | 0.57% | 10,967 |
| Oct 20, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | - | 10,269 |
| Oct 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 1,102 |
| Oct 16, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.14% | 4,693 |
| Oct 15, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.75% | 4,128 |
| Oct 14, 2026 | 34.05 | 34.95 | 34.05 | 34.25 | 34.25 | 1.33% | 12,036 |
| Oct 13, 2026 | 34.15 | 34.15 | 33.80 | 33.80 | 33.80 | -1.02% | 4,771 |
| Oct 12, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.59% | 1,927 |
| Oct 8, 2026 | 34.15 | 34.15 | 33.50 | 33.95 | 33.95 | -1.31% | 29,611 |
| Oct 7, 2026 | 34.30 | 34.40 | 34.30 | 34.40 | 34.40 | 0.29% | 2,996 |
| Oct 6, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.58% | 3,002 |
| Oct 1, 2026 | 34.75 | 34.80 | 34.50 | 34.50 | 34.50 | -0.43% | 4,743 |
| Sep 30, 2026 | 34.70 | 34.70 | 34.65 | 34.65 | 34.65 | -1.42% | 4,321 |
| Sep 29, 2026 | 34.90 | 35.15 | 34.90 | 35.15 | 35.15 | 1.01% | 13,410 |
| Sep 24, 2026 | 35.05 | 35.05 | 34.80 | 34.80 | 34.80 | - | 2,430 |
| Sep 23, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 0.14% | 5,243 |
| Sep 22, 2026 | 34.90 | 34.90 | 34.75 | 34.75 | 34.75 | -1.42% | 6,219 |
| Sep 21, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | 1.15% | 12,854 |
| Sep 18, 2026 | 34.90 | 34.95 | 34.85 | 34.85 | 34.85 | -0.43% | 7,697 |
| Sep 17, 2026 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 0.72% | 6,790 |
| Sep 16, 2026 | 34.30 | 34.75 | 34.30 | 34.75 | 34.75 | 1.31% | 9,969 |
| Sep 15, 2026 | 33.90 | 34.30 | 33.90 | 34.30 | 34.30 | 0.88% | 2,575 |
| Sep 14, 2026 | 33.85 | 34.15 | 33.85 | 34.00 | 34.00 | -1.73% | 7,328 |
| Sep 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.72% | 1,640 |
| Sep 9, 2026 | 34.65 | 35.00 | 34.65 | 34.85 | 34.85 | 0.72% | 3,426 |
| Sep 7, 2026 | 34.30 | 34.80 | 34.30 | 34.60 | 34.60 | -1.14% | 6,587 |
| Sep 4, 2026 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 2.34% | 11,274 |
| Sep 3, 2026 | 34.00 | 34.25 | 34.00 | 34.20 | 34.20 | 0.59% | 7,912 |
| Sep 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | 19,265 |
| Sep 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 2,674 |
| Aug 31, 2026 | 34.50 | 34.60 | 34.50 | 34.60 | 34.60 | - | 2,388 |
| Aug 28, 2026 | 34.80 | 34.85 | 34.60 | 34.60 | 34.60 | -0.57% | 27,200 |
| Aug 27, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.14% | 7,485 |
| Aug 26, 2026 | 34.70 | 34.90 | 34.70 | 34.85 | 34.85 | -0.14% | 6,275 |
| Aug 25, 2026 | 34.20 | 34.90 | 34.15 | 34.90 | 34.90 | 0.14% | 4,716 |
| Aug 24, 2026 | 34.40 | 34.85 | 34.35 | 34.85 | 34.85 | -0.43% | 8,489 |
| Aug 21, 2026 | 34.55 | 35.00 | 34.55 | 35.00 | 35.00 | 1.30% | 13,338 |
| Aug 19, 2026 | 33.95 | 34.55 | 33.50 | 34.55 | 34.55 | 0.44% | 7,254 |
| Aug 18, 2026 | 34.10 | 34.95 | 33.90 | 34.40 | 34.40 | -1.43% | 17,949 |
| Aug 17, 2026 | 34.00 | 35.00 | 34.00 | 34.90 | 34.90 | - | 13,222 |
| Aug 14, 2026 | 34.10 | 35.00 | 34.10 | 34.90 | 34.90 | 1.45% | 10,485 |
| Aug 13, 2026 | 34.90 | 35.40 | 34.40 | 34.40 | 34.40 | -1.43% | 21,489 |
| Aug 12, 2026 | 34.65 | 34.90 | 34.50 | 34.90 | 34.90 | 0.72% | 6,883 |
| Aug 11, 2026 | 34.75 | 34.75 | 34.60 | 34.65 | 34.65 | -0.29% | 11,903 |
| Aug 10, 2026 | 35.00 | 35.00 | 34.60 | 34.75 | 34.75 | - | 12,519 |
| Aug 7, 2026 | 34.00 | 34.75 | 33.90 | 34.75 | 34.75 | 2.21% | 6,418 |
| Aug 6, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 0.29% | 13,385 |