Eagle Cold Storage Enterprise Co., Ltd. 8905
TPEX · Taiwan · Consumer Non-Durables
TWD 34.500.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 34.50 | 0.00% | TWD 34.50 | TWD 34.50 | TWD 34.50 | 0 |
| 2026-10-01 | TWD 34.50 | -0.43% | TWD 34.75 | TWD 34.80 | TWD 34.50 | 4.00K |
| 2026-09-30 | TWD 34.65 | -1.42% | TWD 34.70 | TWD 34.70 | TWD 34.65 | 3.00K |
| 2026-09-29 | TWD 35.15 | +1.01% | TWD 34.90 | TWD 35.15 | TWD 34.90 | 13.00K |
| 2026-09-24 | TWD 34.80 | 0.00% | TWD 35.05 | TWD 35.05 | TWD 34.80 | 2.00K |
| 2026-09-23 | TWD 34.80 | +0.14% | TWD 35.00 | TWD 35.00 | TWD 34.80 | 5.00K |
| 2026-09-22 | TWD 34.75 | -1.42% | TWD 34.90 | TWD 34.90 | TWD 34.75 | 5.05K |
| 2026-09-21 | TWD 35.25 | +1.15% | TWD 35.00 | TWD 35.25 | TWD 35.00 | 12.04K |
| 2026-09-18 | TWD 34.85 | -0.43% | TWD 34.90 | TWD 34.95 | TWD 34.85 | 6.00K |
| 2026-09-17 | TWD 35.00 | +0.72% | TWD 34.90 | TWD 35.00 | TWD 34.90 | 5.00K |
| 2026-09-16 | TWD 34.75 | +1.31% | TWD 34.30 | TWD 34.75 | TWD 34.30 | 9.00K |
| 2026-09-15 | TWD 34.30 | +0.88% | TWD 33.90 | TWD 34.30 | TWD 33.90 | 2.00K |
| 2026-09-14 | TWD 34.00 | -1.73% | TWD 33.85 | TWD 34.15 | TWD 33.85 | 5.00K |
| 2026-09-11 | TWD 34.60 | 0.00% | TWD 34.60 | TWD 34.60 | TWD 34.60 | 0 |
| 2026-09-10 | TWD 34.60 | -0.72% | TWD 34.60 | TWD 34.60 | TWD 34.60 | 1.00K |
| 2026-09-09 | TWD 34.85 | +0.72% | TWD 34.65 | TWD 35.00 | TWD 34.65 | 3.03K |
| 2026-09-08 | TWD 34.60 | 0.00% | TWD 34.60 | TWD 34.60 | TWD 34.60 | 0 |
| 2026-09-07 | TWD 34.60 | -1.14% | TWD 34.30 | TWD 34.80 | TWD 34.30 | 6.01K |
| 2026-09-04 | TWD 35.00 | +2.34% | TWD 34.50 | TWD 35.00 | TWD 34.50 | 10.03K |
| 2026-09-03 | TWD 34.20 | +0.59% | TWD 34.00 | TWD 34.25 | TWD 34.00 | 6.10K |
| 2026-09-02 | TWD 34.00 | -1.73% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 17.45K |
| 2026-09-01 | TWD 34.60 | 0.00% | TWD 34.60 | TWD 34.60 | TWD 34.60 | 2.00K |
| 2026-08-31 | TWD 34.60 | 0.00% | TWD 34.50 | TWD 34.60 | TWD 34.50 | 2.00K |
| 2026-08-28 | TWD 34.60 | -0.57% | TWD 34.80 | TWD 34.85 | TWD 34.60 | 26.04K |
| 2026-08-27 | TWD 34.80 | -0.14% | TWD 35.00 | TWD 35.00 | TWD 34.80 | 6.11K |
| 2026-08-26 | TWD 34.85 | -0.14% | TWD 34.70 | TWD 34.90 | TWD 34.70 | 4.00K |
| 2026-08-25 | TWD 34.90 | +0.14% | TWD 34.20 | TWD 34.90 | TWD 34.15 | 3.02K |
| 2026-08-24 | TWD 34.85 | -0.43% | TWD 34.40 | TWD 34.85 | TWD 34.35 | 6.21K |
| 2026-08-21 | TWD 35.00 | +1.30% | TWD 34.55 | TWD 35.00 | TWD 34.55 | 12.02K |
| 2026-08-20 | TWD 34.55 | 0.00% | TWD 34.55 | TWD 34.55 | TWD 34.55 | 0 |
| 2026-08-19 | TWD 34.55 | +0.44% | TWD 33.95 | TWD 34.55 | TWD 33.50 | 6.00K |
| 2026-08-18 | TWD 34.40 | -1.43% | TWD 34.10 | TWD 34.95 | TWD 33.90 | 14.90K |
| 2026-08-17 | TWD 34.90 | 0.00% | TWD 34.00 | TWD 35.00 | TWD 34.00 | 12.00K |
| 2026-08-14 | TWD 34.90 | +1.45% | TWD 34.10 | TWD 35.00 | TWD 34.10 | 8.00K |
| 2026-08-13 | TWD 34.40 | -1.43% | TWD 34.90 | TWD 35.40 | TWD 34.40 | 20.06K |
| 2026-08-12 | TWD 34.90 | +0.72% | TWD 34.65 | TWD 34.90 | TWD 34.50 | 5.09K |
| 2026-08-11 | TWD 34.65 | -0.29% | TWD 34.75 | TWD 34.75 | TWD 34.60 | 9.00K |
| 2026-08-10 | TWD 34.75 | 0.00% | TWD 35.00 | TWD 35.00 | TWD 34.60 | 10.03K |
| 2026-08-07 | TWD 34.75 | +2.21% | TWD 34.00 | TWD 34.75 | TWD 33.90 | 4.20K |
| 2026-08-06 | TWD 34.00 | +0.29% | TWD 33.20 | TWD 34.00 | TWD 33.20 | 7.06K |
| 2026-08-05 | TWD 33.90 | +1.50% | TWD 32.55 | TWD 33.90 | TWD 32.55 | 33.19K |
| 2026-08-04 | TWD 33.40 | +3.57% | TWD 32.25 | TWD 33.85 | TWD 32.25 | 43.68K |
| 2026-08-03 | TWD 32.25 | +5.91% | TWD 31.45 | TWD 32.50 | TWD 30.85 | 31.00K |
| 2026-07-31 | TWD 30.45 | +7.22% | TWD 29.10 | TWD 30.45 | TWD 29.10 | 119.00K |
| 2026-07-30 | TWD 28.40 | -7.19% | TWD 30.10 | TWD 30.10 | TWD 28.40 | 50.21K |
| 2026-07-29 | TWD 30.60 | +1.32% | TWD 30.20 | TWD 30.60 | TWD 30.20 | 4.01K |
| 2026-07-28 | TWD 30.20 | -0.98% | TWD 30.30 | TWD 30.30 | TWD 30.00 | 6.00K |
| 2026-07-27 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 0 |
| 2026-07-24 | TWD 30.50 | 0.00% | TWD 30.50 | TWD 30.50 | TWD 30.50 | 0 |
| 2026-07-23 | TWD 30.50 | +1.50% | TWD 30.05 | TWD 30.50 | TWD 30.00 | 4.02K |
| 2026-07-22 | TWD 30.05 | -3.06% | TWD 30.45 | TWD 30.55 | TWD 30.05 | 3.07K |
| 2026-07-21 | TWD 31.00 | +3.51% | TWD 29.95 | TWD 31.00 | TWD 29.95 | 13.09K |
| 2026-07-20 | TWD 29.95 | +3.28% | TWD 29.70 | TWD 29.95 | TWD 29.70 | 10.00K |
| 2026-07-17 | TWD 29.00 | -2.19% | TWD 29.00 | TWD 29.00 | TWD 28.85 | 3.00K |
| 2026-07-16 | TWD 29.65 | 0.00% | TWD 29.65 | TWD 29.65 | TWD 29.65 | 0 |
| 2026-07-15 | TWD 29.65 | +1.72% | TWD 29.20 | TWD 29.65 | TWD 29.15 | 5.00K |
| 2026-07-14 | TWD 29.15 | -2.51% | TWD 29.15 | TWD 29.70 | TWD 29.15 | 12.09K |
| 2026-07-13 | TWD 29.90 | +0.67% | TWD 30.50 | TWD 30.50 | TWD 29.90 | 5.00K |
| 2026-07-10 | TWD 29.70 | 0.00% | TWD 29.70 | TWD 29.70 | TWD 29.70 | 0 |
| 2026-07-09 | TWD 29.70 | 0.00% | TWD 29.70 | TWD 29.70 | TWD 29.70 | 0 |
| 2026-07-08 | TWD 29.70 | +0.68% | TWD 29.70 | TWD 29.70 | TWD 29.70 | 1.01K |
| 2026-07-07 | TWD 29.50 | +0.17% | TWD 29.10 | TWD 29.50 | TWD 29.00 | 20.00K |
| 2026-07-06 | TWD 29.45 | 0.00% | TWD 29.45 | TWD 29.45 | TWD 29.45 | 0 |
| 2026-07-03 | TWD 29.45 | +0.68% | TWD 29.45 | TWD 29.45 | TWD 29.45 | 1.00K |
| 2026-07-02 | TWD 29.25 | -1.02% | TWD 29.05 | TWD 29.25 | TWD 29.00 | 10.00K |
| 2026-07-01 | TWD 29.55 | -0.34% | TWD 29.60 | TWD 29.60 | TWD 29.55 | 2.01K |
| 2026-06-30 | TWD 29.65 | 0.00% | TWD 29.65 | TWD 29.65 | TWD 29.65 | 0 |
| 2026-06-29 | TWD 29.65 | +0.85% | TWD 29.45 | TWD 29.65 | TWD 29.35 | 7.00K |
| 2026-06-26 | TWD 29.40 | -0.84% | TWD 29.40 | TWD 29.40 | TWD 29.20 | 7.00K |
| 2026-06-25 | TWD 29.65 | +1.37% | TWD 29.30 | TWD 29.65 | TWD 29.00 | 16.12K |
| 2026-06-24 | TWD 29.25 | -0.85% | TWD 29.25 | TWD 29.30 | TWD 29.20 | 8.00K |
| 2026-06-23 | TWD 29.50 | 0.00% | TWD 29.50 | TWD 29.50 | TWD 29.50 | 0 |
| 2026-06-22 | TWD 29.50 | -2.32% | TWD 29.50 | TWD 29.60 | TWD 29.50 | 12.00K |
| 2026-06-18 | TWD 30.20 | +1.17% | TWD 29.85 | TWD 30.20 | TWD 29.85 | 4.00K |
| 2026-06-17 | TWD 29.85 | +1.53% | TWD 30.00 | TWD 30.00 | TWD 29.40 | 6.00K |
| 2026-06-16 | TWD 29.40 | -0.34% | TWD 29.40 | TWD 29.40 | TWD 29.40 | 1.00K |
| 2026-06-15 | TWD 29.50 | -1.34% | TWD 29.15 | TWD 29.50 | TWD 29.15 | 2.00K |
| 2026-06-12 | TWD 29.90 | +0.34% | TWD 29.70 | TWD 29.90 | TWD 29.50 | 22.00K |
| 2026-06-11 | TWD 29.80 | -0.17% | TWD 31.25 | TWD 31.25 | TWD 29.80 | 10.00K |
| 2026-06-10 | TWD 29.85 | -1.65% | TWD 29.50 | TWD 29.85 | TWD 29.50 | 4.00K |
| 2026-06-09 | TWD 30.35 | +2.53% | TWD 29.40 | TWD 30.35 | TWD 29.40 | 2.00K |
| 2026-06-08 | TWD 29.60 | -1.00% | TWD 29.05 | TWD 29.65 | TWD 29.00 | 34.01K |
| 2026-06-05 | TWD 29.90 | -2.61% | TWD 29.80 | TWD 30.70 | TWD 29.80 | 5.10K |
| 2026-06-04 | TWD 30.70 | +2.33% | TWD 30.00 | TWD 30.70 | TWD 29.80 | 9.11K |
| 2026-06-03 | TWD 30.00 | +1.52% | TWD 30.00 | TWD 30.00 | TWD 29.60 | 5.00K |
| 2026-06-02 | TWD 29.55 | +1.03% | TWD 29.55 | TWD 29.55 | TWD 29.55 | 1.00K |
| 2026-06-01 | TWD 29.25 | -0.85% | TWD 29.15 | TWD 29.25 | TWD 29.15 | 2.00K |
| 2026-05-29 | TWD 29.50 | -1.67% | TWD 29.10 | TWD 29.60 | TWD 29.10 | 5.10K |
| 2026-05-28 | TWD 30.00 | +1.01% | TWD 29.80 | TWD 30.00 | TWD 29.35 | 9.00K |
| 2026-05-27 | TWD 29.70 | -4.19% | TWD 30.15 | TWD 31.20 | TWD 29.60 | 9.30K |