Eurocharm Holdings Co., Ltd. (TPE:5288)
Taiwan
· Delayed Price · Currency is TWD 139.00
+5.00 (3.73%)
Mar 10, 2026, 9:49 AM CST
Eurocharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | -4.96% | 321,999 |
| Mar 6, 2026 | 142.50 | 142.50 | 140.50 | 141.00 | 141.00 | -0.70% | 34,533 |
| Mar 5, 2026 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 2.16% | 94,714 |
| Mar 4, 2026 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | -2.80% | 549,509 |
| Mar 3, 2026 | 145.50 | 145.50 | 141.50 | 143.00 | 143.00 | -1.72% | 103,097 |
| Mar 2, 2026 | 145.50 | 145.50 | 143.50 | 145.50 | 145.50 | -0.34% | 98,961 |
| Feb 26, 2026 | 146.00 | 146.50 | 145.00 | 146.00 | 146.00 | - | 78,807 |
| Feb 25, 2026 | 144.50 | 146.50 | 143.50 | 146.00 | 146.00 | - | 80,487 |
| Feb 24, 2026 | 146.50 | 147.50 | 144.50 | 146.00 | 146.00 | -1.02% | 142,039 |
| Feb 23, 2026 | 152.50 | 152.50 | 147.00 | 147.50 | 147.50 | -2.32% | 146,165 |
| Feb 11, 2026 | 150.00 | 152.00 | 147.50 | 151.00 | 151.00 | 1.68% | 192,944 |
| Feb 10, 2026 | 154.00 | 154.00 | 148.00 | 148.50 | 148.50 | 2.77% | 362,330 |
| Feb 9, 2026 | 139.00 | 144.50 | 139.00 | 144.50 | 144.50 | 5.09% | 147,539 |
| Feb 6, 2026 | 139.50 | 139.50 | 136.50 | 137.50 | 137.50 | -1.43% | 104,356 |
| Feb 5, 2026 | 141.00 | 144.00 | 139.50 | 139.50 | 139.50 | -1.06% | 136,002 |
| Feb 4, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 0.71% | 77,373 |
| Feb 3, 2026 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 1.08% | 91,410 |
| Feb 2, 2026 | 139.00 | 140.00 | 135.00 | 138.50 | 138.50 | -0.72% | 245,197 |
| Jan 30, 2026 | 144.50 | 144.50 | 139.50 | 139.50 | 139.50 | -3.79% | 294,605 |
| Jan 29, 2026 | 145.00 | 145.50 | 141.00 | 145.00 | 145.00 | - | 217,938 |
| Jan 28, 2026 | 146.00 | 146.00 | 142.50 | 145.00 | 145.00 | -0.34% | 240,011 |
| Jan 27, 2026 | 149.00 | 149.00 | 145.50 | 145.50 | 145.50 | -1.69% | 148,748 |
| Jan 26, 2026 | 151.50 | 151.50 | 147.50 | 148.00 | 148.00 | -1.66% | 144,259 |
| Jan 23, 2026 | 154.00 | 154.50 | 150.00 | 150.50 | 150.50 | -2.59% | 196,241 |
| Jan 22, 2026 | 154.50 | 154.50 | 151.50 | 154.50 | 154.50 | 0.98% | 167,887 |
| Jan 21, 2026 | 154.50 | 154.50 | 151.50 | 153.00 | 153.00 | -0.97% | 227,475 |
| Jan 20, 2026 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | -1.90% | 323,760 |
| Jan 19, 2026 | 160.50 | 160.50 | 157.50 | 157.50 | 157.50 | -1.56% | 157,913 |
| Jan 16, 2026 | 162.00 | 162.50 | 158.00 | 160.00 | 160.00 | - | 362,245 |
| Jan 15, 2026 | 154.00 | 161.00 | 153.00 | 160.00 | 160.00 | 5.26% | 647,542 |
| Jan 14, 2026 | 153.00 | 153.50 | 149.00 | 152.00 | 152.00 | -0.65% | 337,504 |
| Jan 13, 2026 | 151.50 | 153.00 | 148.50 | 153.00 | 153.00 | 2.68% | 318,951 |
| Jan 12, 2026 | 149.50 | 152.00 | 146.50 | 149.00 | 149.00 | 2.05% | 201,996 |
| Jan 9, 2026 | 147.50 | 147.50 | 144.00 | 146.00 | 146.00 | -0.68% | 190,304 |
| Jan 8, 2026 | 153.50 | 155.00 | 147.00 | 147.00 | 147.00 | -3.29% | 209,383 |
| Jan 7, 2026 | 147.00 | 154.00 | 147.00 | 152.00 | 152.00 | 3.40% | 459,217 |
| Jan 6, 2026 | 148.50 | 149.50 | 145.00 | 147.00 | 147.00 | -0.34% | 222,650 |
| Jan 5, 2026 | 149.00 | 153.00 | 147.00 | 147.50 | 147.50 | 0.34% | 408,412 |
| Jan 2, 2026 | 143.50 | 147.00 | 136.50 | 147.00 | 147.00 | 3.52% | 748,898 |
| Dec 31, 2025 | 133.50 | 142.50 | 133.00 | 142.00 | 142.00 | 8.40% | 902,422 |
| Dec 30, 2025 | 130.00 | 131.00 | 128.50 | 131.00 | 131.00 | 0.77% | 145,187 |
| Dec 29, 2025 | 130.00 | 131.00 | 129.50 | 130.00 | 130.00 | - | 136,730 |
| Dec 26, 2025 | 130.00 | 130.50 | 129.00 | 130.00 | 130.00 | 0.39% | 57,466 |
| Dec 24, 2025 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | - | 58,148 |
| Dec 23, 2025 | 130.50 | 130.50 | 129.50 | 129.50 | 129.50 | -1.15% | 37,586 |
| Dec 22, 2025 | 131.50 | 132.00 | 130.50 | 131.00 | 131.00 | -0.38% | 28,875 |
| Dec 19, 2025 | 131.00 | 132.50 | 131.00 | 131.50 | 131.50 | 1.15% | 55,376 |
| Dec 18, 2025 | 129.00 | 132.00 | 128.50 | 130.00 | 130.00 | 0.39% | 48,580 |
| Dec 17, 2025 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 0.39% | 17,884 |
| Dec 16, 2025 | 131.00 | 131.00 | 128.50 | 129.00 | 129.00 | -1.53% | 88,977 |
| Dec 15, 2025 | 131.00 | 132.00 | 130.50 | 131.00 | 131.00 | -1.13% | 66,121 |
| Dec 12, 2025 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | -0.38% | 52,456 |
| Dec 11, 2025 | 134.00 | 135.00 | 132.50 | 133.00 | 133.00 | -0.37% | 61,411 |
| Dec 10, 2025 | 132.00 | 136.00 | 132.00 | 133.50 | 133.50 | -1.48% | 176,331 |
| Dec 9, 2025 | 134.00 | 136.00 | 134.00 | 135.50 | 135.50 | - | 87,929 |
| Dec 8, 2025 | 138.00 | 138.00 | 135.00 | 135.50 | 135.50 | -1.81% | 126,647 |
| Dec 5, 2025 | 140.00 | 140.50 | 137.00 | 138.00 | 138.00 | - | 140,808 |
| Dec 4, 2025 | 137.50 | 139.00 | 137.50 | 138.00 | 138.00 | -0.72% | 34,392 |
| Dec 3, 2025 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 1.46% | 223,730 |
| Dec 2, 2025 | 135.00 | 137.00 | 134.50 | 137.00 | 137.00 | 2.24% | 119,979 |
| Dec 1, 2025 | 135.50 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 94,161 |
| Nov 28, 2025 | 136.50 | 137.00 | 134.50 | 136.00 | 136.00 | - | 87,107 |
| Nov 27, 2025 | 136.50 | 136.50 | 135.00 | 136.00 | 136.00 | -0.37% | 32,280 |
| Nov 26, 2025 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 0.74% | 46,504 |
| Nov 25, 2025 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | - | 57,576 |
| Nov 24, 2025 | 133.50 | 135.50 | 132.50 | 135.50 | 135.50 | 2.26% | 103,984 |
| Nov 21, 2025 | 132.50 | 135.50 | 132.00 | 132.50 | 132.50 | -0.38% | 158,726 |
| Nov 20, 2025 | 132.00 | 133.50 | 132.00 | 133.00 | 133.00 | 1.53% | 64,480 |
| Nov 19, 2025 | 131.50 | 132.00 | 130.00 | 131.00 | 131.00 | -0.38% | 122,553 |
| Nov 18, 2025 | 132.00 | 133.50 | 131.00 | 131.50 | 131.50 | -1.87% | 140,567 |
| Nov 17, 2025 | 132.50 | 135.00 | 129.50 | 134.00 | 134.00 | 1.13% | 95,767 |
| Nov 14, 2025 | 130.00 | 132.50 | 129.50 | 132.50 | 132.50 | 0.76% | 89,357 |
| Nov 13, 2025 | 132.50 | 133.00 | 130.50 | 131.50 | 131.50 | -1.13% | 95,986 |
| Nov 12, 2025 | 131.50 | 133.50 | 131.00 | 133.00 | 133.00 | 2.31% | 187,068 |
| Nov 11, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1.96% | 181,488 |
| Nov 10, 2025 | 130.50 | 130.50 | 127.50 | 127.50 | 127.50 | -0.78% | 132,136 |
| Nov 7, 2025 | 129.50 | 130.50 | 126.00 | 128.50 | 128.50 | -0.77% | 121,401 |
| Nov 6, 2025 | 133.50 | 135.00 | 127.50 | 129.50 | 129.50 | -2.26% | 304,752 |
| Nov 5, 2025 | 127.00 | 134.00 | 125.00 | 132.50 | 132.50 | 6.43% | 594,202 |
| Nov 4, 2025 | 125.50 | 126.00 | 124.00 | 124.50 | 124.50 | -0.80% | 51,359 |
| Nov 3, 2025 | 123.50 | 129.00 | 123.50 | 125.50 | 125.50 | 1.62% | 174,881 |
| Oct 31, 2025 | 122.00 | 125.00 | 122.00 | 123.50 | 123.50 | 0.82% | 75,610 |
| Oct 30, 2025 | 123.00 | 124.50 | 122.00 | 122.50 | 122.50 | -0.41% | 82,404 |
| Oct 29, 2025 | 123.00 | 124.50 | 122.50 | 123.00 | 123.00 | -0.40% | 79,430 |
| Oct 28, 2025 | 125.00 | 125.50 | 123.50 | 123.50 | 123.50 | -1.20% | 114,729 |
| Oct 27, 2025 | 123.50 | 126.00 | 122.00 | 125.00 | 125.00 | 2.46% | 231,286 |
| Oct 23, 2025 | 119.00 | 122.50 | 118.50 | 122.00 | 122.00 | 1.67% | 102,592 |
| Oct 22, 2025 | 117.50 | 120.50 | 116.50 | 120.00 | 120.00 | 2.13% | 110,154 |
| Oct 21, 2025 | 117.00 | 118.50 | 117.00 | 117.50 | 117.50 | -0.42% | 60,388 |
| Oct 20, 2025 | 119.00 | 119.50 | 117.50 | 118.00 | 118.00 | -1.26% | 57,958 |
| Oct 17, 2025 | 117.50 | 121.00 | 117.50 | 119.50 | 119.50 | 1.27% | 212,211 |
| Oct 16, 2025 | 117.50 | 119.00 | 117.00 | 118.00 | 118.00 | 1.72% | 120,853 |
| Oct 15, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1.31% | 36,065 |
| Oct 14, 2025 | 115.50 | 116.50 | 114.50 | 114.50 | 114.50 | - | 65,824 |
| Oct 13, 2025 | 115.00 | 116.00 | 114.00 | 114.50 | 114.50 | -2.55% | 98,982 |
| Oct 9, 2025 | 119.00 | 120.50 | 117.00 | 117.50 | 117.50 | -0.84% | 94,375 |
| Oct 8, 2025 | 113.50 | 119.00 | 113.50 | 118.50 | 118.50 | 4.41% | 182,461 |
| Oct 7, 2025 | 119.00 | 119.00 | 112.50 | 113.50 | 113.50 | -3.40% | 293,720 |
| Oct 3, 2025 | 118.50 | 118.50 | 115.50 | 117.50 | 117.50 | - | 106,444 |
| Oct 2, 2025 | 115.00 | 118.00 | 114.50 | 117.50 | 117.50 | 1.73% | 210,288 |