Eagle Cold Storage Enterprise Co., Ltd. (TPEX:8905)
Taiwan · Delayed Price · Currency is TWD 34.30
-0.20 (-0.58%)
Oct 6, 2026, 1:30 PM CST
TPEX:8905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 32.55 | 33.90 | 32.55 | 33.90 | 33.90 | 1.50% | 41,907 |
| Aug 4, 2026 | 32.25 | 33.85 | 32.25 | 33.40 | 33.40 | 3.57% | 55,970 |
| Aug 3, 2026 | 31.45 | 32.50 | 30.85 | 32.25 | 32.25 | 5.91% | 51,885 |
| Jul 31, 2026 | 29.10 | 30.45 | 29.10 | 30.45 | 30.45 | 9.81% | 120,405 |
| Jul 30, 2026 | 30.10 | 30.10 | 28.40 | 28.40 | 27.73 | -7.19% | 50,565 |
| Jul 29, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 29.88 | 1.32% | 5,159 |
| Jul 28, 2026 | 30.30 | 30.30 | 30.00 | 30.20 | 29.49 | -0.98% | 6,374 |
| Jul 23, 2026 | 30.05 | 30.50 | 30.00 | 30.50 | 29.78 | 1.50% | 4,290 |
| Jul 22, 2026 | 30.45 | 30.55 | 30.05 | 30.05 | 29.34 | -3.06% | 3,435 |
| Jul 21, 2026 | 29.95 | 31.00 | 29.95 | 31.00 | 30.27 | 3.51% | 13,443 |
| Jul 20, 2026 | 29.70 | 29.95 | 29.70 | 29.95 | 29.24 | 3.28% | 10,474 |
| Jul 17, 2026 | 29.00 | 29.00 | 28.85 | 29.00 | 28.32 | -2.19% | 3,383 |
| Jul 15, 2026 | 29.20 | 29.65 | 29.15 | 29.65 | 28.95 | 1.72% | 5,078 |
| Jul 14, 2026 | 29.15 | 29.70 | 29.15 | 29.15 | 28.46 | -2.51% | 12,215 |