Eurocharm Holdings Co., Ltd. (TPE:5288)
Taiwan
· Delayed Price · Currency is TWD 170.50
+0.50 (0.29%)
Apr 29, 2026, 1:30 PM CST
Eurocharm Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 170.00 | 171.50 | 167.00 | 170.00 | 170.00 | 0.89% | 274,710 |
| Apr 27, 2026 | 169.00 | 169.50 | 166.00 | 168.50 | 168.50 | -0.59% | 232,126 |
| Apr 24, 2026 | 171.00 | 173.50 | 167.50 | 169.50 | 169.50 | -1.45% | 379,861 |
| Apr 23, 2026 | 178.50 | 178.50 | 165.50 | 172.00 | 172.00 | -2.27% | 376,469 |
| Apr 22, 2026 | 173.00 | 178.00 | 169.00 | 176.00 | 176.00 | 2.03% | 457,560 |
| Apr 21, 2026 | 171.00 | 176.50 | 167.50 | 172.50 | 172.50 | 1.47% | 477,998 |
| Apr 20, 2026 | 161.00 | 174.50 | 159.00 | 170.00 | 170.00 | 6.92% | 535,010 |
| Apr 17, 2026 | 161.00 | 163.00 | 157.50 | 159.00 | 159.00 | -1.24% | 351,870 |
| Apr 16, 2026 | 165.50 | 166.00 | 158.00 | 161.00 | 161.00 | -2.72% | 370,463 |
| Apr 15, 2026 | 176.50 | 177.00 | 154.50 | 165.50 | 165.50 | -3.50% | 1,798,309 |
| Apr 14, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 9.94% | 347,485 |
| Apr 13, 2026 | 148.50 | 156.00 | 148.00 | 156.00 | 156.00 | 9.86% | 527,184 |
| Apr 10, 2026 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | -1.05% | 148,323 |
| Apr 9, 2026 | 141.50 | 143.50 | 139.00 | 143.50 | 143.50 | 1.41% | 197,545 |
| Apr 8, 2026 | 142.50 | 142.50 | 141.00 | 141.50 | 141.50 | 1.07% | 67,389 |
| Apr 7, 2026 | 140.50 | 141.50 | 139.50 | 140.00 | 140.00 | -0.36% | 95,225 |
| Apr 2, 2026 | 141.00 | 141.00 | 138.50 | 140.50 | 140.50 | -0.71% | 70,766 |
| Apr 1, 2026 | 141.00 | 142.50 | 140.00 | 141.50 | 141.50 | 1.80% | 118,752 |
| Mar 31, 2026 | 140.00 | 142.50 | 137.50 | 139.00 | 139.00 | - | 209,863 |
| Mar 30, 2026 | 140.00 | 140.50 | 137.00 | 139.00 | 139.00 | -1.77% | 136,749 |
| Mar 27, 2026 | 141.50 | 142.00 | 138.00 | 141.50 | 141.50 | 0.35% | 122,530 |
| Mar 26, 2026 | 140.50 | 142.50 | 140.00 | 141.00 | 141.00 | 0.36% | 155,673 |
| Mar 25, 2026 | 141.00 | 141.00 | 138.00 | 140.50 | 140.50 | 1.81% | 83,859 |
| Mar 24, 2026 | 141.00 | 142.00 | 136.50 | 138.00 | 138.00 | - | 69,050 |
| Mar 23, 2026 | 137.00 | 142.00 | 136.00 | 138.00 | 138.00 | -2.82% | 119,894 |
| Mar 20, 2026 | 137.50 | 142.00 | 137.50 | 142.00 | 142.00 | 3.65% | 190,978 |
| Mar 19, 2026 | 136.00 | 138.50 | 135.50 | 137.00 | 137.00 | -1.08% | 142,682 |
| Mar 18, 2026 | 137.50 | 139.00 | 136.50 | 138.50 | 138.50 | 1.09% | 135,242 |
| Mar 17, 2026 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | -0.36% | 165,802 |
| Mar 16, 2026 | 140.00 | 140.00 | 136.50 | 137.50 | 137.50 | -1.79% | 165,154 |
| Mar 13, 2026 | 138.00 | 142.00 | 138.00 | 140.00 | 140.00 | 0.36% | 124,764 |
| Mar 12, 2026 | 137.50 | 143.50 | 137.50 | 139.50 | 139.50 | -0.36% | 123,360 |
| Mar 11, 2026 | 135.00 | 140.00 | 133.50 | 140.00 | 140.00 | 2.56% | 227,707 |
| Mar 10, 2026 | 139.50 | 140.00 | 135.50 | 136.50 | 136.50 | 1.87% | 56,491 |
| 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% | 146,315 |
| 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% | 91,455 |
| 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% | 144,265 |
| 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 | - | 362,347 |
| 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% | 55,377 |
| 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% | 34,522 |
| 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 |