Eagle Cold Storage Enterprise Co., Ltd. (TPEX:8905)
Taiwan · Delayed Price · Currency is TWD 30.00
-0.60 (-1.96%)
Jul 30, 2026, 12:45 PM CST
TPEX:8905 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 1.32% | 5,159 |
| Jul 28, 2026 | 30.30 | 30.30 | 30.00 | 30.20 | 30.20 | -0.98% | 6,374 |
| Jul 23, 2026 | 30.05 | 30.50 | 30.00 | 30.50 | 30.50 | 1.50% | 4,290 |
| Jul 22, 2026 | 30.45 | 30.55 | 30.05 | 30.05 | 30.05 | -3.06% | 3,435 |
| Jul 21, 2026 | 29.95 | 31.00 | 29.95 | 31.00 | 31.00 | 3.51% | 13,443 |
| Jul 20, 2026 | 29.70 | 29.95 | 29.70 | 29.95 | 29.95 | 3.28% | 10,474 |
| Jul 17, 2026 | 29.00 | 29.00 | 28.85 | 29.00 | 29.00 | -2.19% | 3,383 |
| Jul 15, 2026 | 29.20 | 29.65 | 29.15 | 29.65 | 29.65 | 1.72% | 5,078 |
| Jul 14, 2026 | 29.15 | 29.70 | 29.15 | 29.15 | 29.15 | -2.51% | 12,215 |
| Jul 13, 2026 | 30.50 | 30.50 | 29.90 | 29.90 | 29.90 | 0.67% | 5,319 |
| Jul 8, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.68% | 1,046 |
| Jul 7, 2026 | 29.10 | 29.50 | 29.00 | 29.50 | 29.50 | 0.17% | 20,130 |
| Jul 3, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.68% | 1,236 |
| Jul 2, 2026 | 29.05 | 29.25 | 29.00 | 29.25 | 29.25 | -1.02% | 10,255 |
| Jul 1, 2026 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | -0.34% | 2,055 |
| Jun 29, 2026 | 29.45 | 29.65 | 29.35 | 29.65 | 29.65 | 0.85% | 7,078 |
| Jun 26, 2026 | 29.40 | 29.40 | 29.20 | 29.40 | 29.40 | -0.84% | 7,363 |
| Jun 25, 2026 | 29.30 | 29.65 | 29.00 | 29.65 | 29.65 | 1.37% | 16,217 |
| Jun 24, 2026 | 29.25 | 29.30 | 29.20 | 29.25 | 29.25 | -0.85% | 8,210 |
| Jun 22, 2026 | 29.50 | 29.60 | 29.50 | 29.50 | 29.50 | -2.32% | 12,105 |
| Jun 18, 2026 | 29.85 | 30.20 | 29.85 | 30.20 | 30.20 | 1.17% | 4,093 |
| Jun 17, 2026 | 30.00 | 30.00 | 29.40 | 29.85 | 29.85 | 1.53% | 6,038 |
| Jun 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | 1,038 |
| Jun 15, 2026 | 29.15 | 29.50 | 29.15 | 29.50 | 29.50 | -1.34% | 2,149 |
| Jun 12, 2026 | 29.70 | 29.90 | 29.50 | 29.90 | 29.90 | 0.34% | 22,039 |
| Jun 11, 2026 | 31.25 | 31.25 | 29.80 | 29.80 | 29.80 | -0.17% | 11,009 |
| Jun 10, 2026 | 29.50 | 29.85 | 29.50 | 29.85 | 29.85 | -1.65% | 4,054 |
| Jun 9, 2026 | 29.40 | 30.35 | 29.40 | 30.35 | 30.35 | 2.53% | 2,043 |
| Jun 8, 2026 | 29.05 | 29.65 | 29.00 | 29.60 | 29.60 | -1.00% | 34,429 |
| Jun 5, 2026 | 29.80 | 30.70 | 29.80 | 29.90 | 29.90 | -2.61% | 5,614 |
| Jun 4, 2026 | 30.00 | 30.70 | 29.80 | 30.70 | 30.70 | 2.33% | 10,779 |
| Jun 3, 2026 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 1.52% | 5,532 |
| Jun 2, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.03% | 1,251 |
| Jun 1, 2026 | 29.15 | 29.25 | 29.15 | 29.25 | 29.25 | -0.85% | 2,058 |
| May 29, 2026 | 29.10 | 29.60 | 29.10 | 29.50 | 29.50 | -1.67% | 5,396 |
| May 28, 2026 | 29.80 | 30.00 | 29.35 | 30.00 | 30.00 | 1.01% | 9,108 |
| May 27, 2026 | 30.15 | 31.20 | 29.60 | 29.70 | 29.70 | -4.19% | 9,740 |
| May 25, 2026 | 30.30 | 31.00 | 30.10 | 31.00 | 31.00 | 2.31% | 14,494 |
| May 22, 2026 | 29.15 | 30.30 | 29.15 | 30.30 | 30.30 | 2.54% | 5,043 |
| May 21, 2026 | 29.20 | 29.55 | 29.20 | 29.55 | 29.55 | 0.17% | 2,093 |
| May 20, 2026 | 30.20 | 30.20 | 29.20 | 29.50 | 29.50 | -2.32% | 5,237 |
| May 19, 2026 | 28.85 | 30.20 | 28.85 | 30.20 | 30.20 | 2.20% | 5,653 |
| May 18, 2026 | 28.80 | 29.85 | 28.80 | 29.55 | 29.55 | -0.51% | 11,684 |
| May 15, 2026 | 29.35 | 29.90 | 29.35 | 29.70 | 29.70 | 1.19% | 11,432 |
| May 14, 2026 | 29.95 | 29.95 | 29.10 | 29.35 | 29.35 | -1.18% | 27,032 |
| May 13, 2026 | 30.80 | 30.80 | 29.20 | 29.70 | 29.70 | -5.71% | 34,486 |
| May 12, 2026 | 33.00 | 33.00 | 31.00 | 31.50 | 31.50 | -4.55% | 46,836 |
| May 11, 2026 | 37.85 | 37.85 | 33.00 | 33.00 | 33.00 | -9.84% | 63,011 |
| May 8, 2026 | 39.45 | 39.45 | 36.40 | 36.60 | 36.60 | -4.06% | 32,066 |
| May 7, 2026 | 37.05 | 38.15 | 37.05 | 38.15 | 38.15 | -0.39% | 7,299 |