Skip to main content
Eagle Cold Storage Enterprise Co., Ltd. (TPEX:8905)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
30.30
+0.10 (0.33%)
At close: Dec 5, 2025

TPEX:8905 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.3530.3530.3030.3030.300.33%5,064
Dec 4, 202530.2030.2030.2030.2030.200.67%4,009
Dec 3, 202530.3030.4030.0030.0030.00-0.99%25,044
Dec 2, 202530.0030.3030.0030.3030.30-1.94%4,031
Nov 28, 202530.9531.0030.9030.9030.90-13,039
Nov 26, 202530.7530.9030.7530.9030.90-0.32%6,028
Nov 25, 202531.0531.0531.0031.0031.00-1.59%19,007
Nov 24, 202530.9031.5030.9031.5031.501.94%15,017
Nov 21, 202530.9030.9030.9030.9030.90-0.32%5,005
Nov 20, 202530.8031.1030.8031.0031.00-11,038
Nov 19, 202530.9031.0030.9031.0031.00-9,004
Nov 18, 202530.9031.0030.9031.0031.000.16%26,178
Nov 17, 202530.9031.0030.8030.9530.95-0.16%21,076
Nov 14, 202530.8531.9030.8531.0031.00-0.32%52,993
Nov 13, 202530.8031.1030.8031.1031.100.48%18,043
Nov 12, 202532.0032.0030.9030.9530.95-36,013
Nov 11, 202530.7531.7030.6530.9530.950.16%27,019
Nov 10, 202530.8031.0030.7530.9030.90-0.32%18,034
Nov 7, 202530.8031.0030.8031.0031.000.98%21,511
Nov 6, 202530.7530.7530.7030.7030.70-8,188
Nov 5, 202530.7030.7030.7030.7030.70-0.32%2,011
Nov 4, 202530.7530.8030.7530.8030.80-9,003
Nov 3, 202531.0031.0030.8030.8030.80-7,066
Oct 31, 202530.9530.9530.8030.8030.80-0.48%13,061
Oct 30, 202530.9530.9530.9530.9530.950.16%8,005
Oct 29, 202531.2031.2030.9030.9030.90-0.64%7,150
Oct 28, 202530.5031.2030.5031.1031.10-2.20%10,003
Oct 27, 202532.4032.4031.8031.8031.80-20,241
Oct 23, 202531.4531.8531.4031.8031.801.44%31,536
Oct 22, 202531.1031.4031.1031.3531.351.46%4,140
Oct 21, 202530.9030.9030.9030.9030.900.16%1,045
Oct 20, 202530.7530.8530.7530.8530.85-2,041
Oct 16, 202530.9030.9030.8530.8530.85-4,021
Oct 15, 202530.8530.8530.8530.8530.85-6,144
Oct 14, 202530.8530.8530.8530.8530.85-0.48%1,010
Oct 13, 202531.0031.0030.9531.0031.00-0.64%12,138
Oct 9, 202531.1531.2031.1531.2031.20-6,164
Oct 8, 202531.2031.2031.2031.2031.20-0.16%10,190
Oct 7, 202531.3031.3031.2531.2531.25-6,147
Oct 3, 202531.3531.3531.2531.2531.25-0.32%5,010
Oct 2, 202531.3031.3531.2031.3531.35-1.72%8,145
Sep 30, 202531.2031.9031.1031.9031.902.24%9,012
Sep 26, 202531.2031.2031.2031.2031.20-3,021
Sep 25, 202531.2031.2031.2031.2031.20-0.16%4,511
Sep 24, 202531.3031.3031.2531.2531.25-0.32%2,004
Sep 23, 202531.2031.3531.2031.3531.35-1.26%10,160
Sep 22, 202530.2031.8030.1531.7531.751.76%27,294
Sep 19, 202532.6532.6530.9531.2031.20-0.16%5,262
Sep 18, 202530.0031.9530.0031.2531.250.64%43,568
Sep 12, 202531.6531.6531.0031.0531.050.16%36,056
Sep 11, 202531.3531.8530.8031.0031.000.65%68,157
Sep 10, 202530.8531.6030.8030.8030.800.33%16,007
Sep 8, 202530.2530.8030.2530.7030.70-0.32%40,085
Sep 5, 202529.9030.9529.9030.8030.801.65%17,014
Sep 4, 202530.1030.9530.1030.3030.300.66%17,132
Sep 3, 202530.0030.3030.0030.1030.100.33%21,071
Sep 2, 202530.4530.4529.9530.0030.000.17%15,017
Sep 1, 202530.9031.2029.7529.9529.95-2.44%19,875
Aug 29, 202530.5030.7030.1530.7030.70-8,016
Aug 28, 202532.0032.0030.4030.7030.70-0.97%19,410
Aug 27, 202530.5031.5030.1031.0031.001.81%7,004
Aug 26, 202529.8030.9029.6530.4530.451.84%121,014
Aug 25, 202529.9530.0029.9029.9029.90-155,475
Aug 22, 202529.7030.9029.7029.9029.900.17%170,052
Aug 21, 202529.7030.0529.7029.8529.850.67%159,131
Aug 20, 202529.7529.7529.6529.6529.65-0.34%149,005
Aug 19, 202529.5029.8529.5029.7529.750.17%155,005
Aug 18, 202529.5029.7529.5029.7029.70-157,023
Aug 15, 202529.5029.7029.2529.7029.70-0.17%6,019
Aug 14, 202529.4029.7529.4029.7529.751.71%16,014
Aug 13, 202529.1529.2529.1529.2529.25-7,106
Aug 12, 202529.1529.8029.1529.2529.250.34%42,104
Aug 11, 202530.8530.8529.1529.1529.15-2.35%40,083
Aug 8, 202529.8529.8529.8529.8529.85-0.50%2,015
Aug 6, 202530.0030.0030.0030.0030.000.33%3,020
Aug 5, 202529.9029.9029.9029.9029.90-1,028
Aug 4, 202529.6029.9029.6029.9029.901.01%2,259
Aug 1, 202529.6029.6029.6029.6029.60-0.67%1,139
Jul 31, 202529.8029.8029.8029.8029.80-1.00%3,063
Jul 30, 202529.5030.1029.5030.1030.10-7,102
Jul 29, 202529.9030.1029.9030.1030.10-1.31%2,077
Jul 28, 202530.3030.5029.9530.5030.50-1.29%6,158
Jul 25, 202530.5530.9030.3530.9030.900.98%3,007
Jul 24, 202530.6030.6030.6030.6030.60-1,005
Jul 22, 202530.6030.6530.6030.6030.60-21,003
Jul 21, 202530.6030.6030.6030.6030.600.33%1,004
Jul 17, 202530.3530.5030.3530.5030.502.01%7,007
Jul 16, 202529.9530.5529.9029.9029.90-2.76%19,001
Jul 11, 202530.8531.0030.7530.7530.75-0.16%4,131
Jul 9, 202530.7530.8530.7530.8029.800.16%33,180
Jul 8, 202530.6530.7530.6530.7529.75-1.13%4,041
Jul 7, 202530.9531.1030.9531.1030.090.32%17,098
Jul 4, 202531.1031.1031.0031.0029.99-0.32%3,054
Jul 3, 202531.0031.1031.0031.1030.090.32%3,001
Jul 2, 202531.0031.0531.0031.0029.99-0.16%7,106
Jun 30, 202530.8531.0530.8531.0530.040.65%10,058
Jun 26, 202530.8530.8530.8530.8529.850.16%2,197
Jun 25, 202530.8030.9030.6030.8029.80-27,099
Jun 24, 202531.1031.1030.8030.8029.80-0.81%3,999
Jun 23, 202531.0031.1531.0031.0530.04-1.43%22,288