Eagle Cold Storage Enterprise Co., Ltd. (TPEX:8905)
Taiwan
· Delayed Price · Currency is TWD 37.35
0.00 (0.00%)
At close: Mar 9, 2026
TPEX:8905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.70 | 37.80 | 36.70 | 37.35 | 37.35 | 0.67% | 98,662 |
| Mar 5, 2026 | 37.05 | 37.10 | 36.60 | 37.10 | 37.10 | 0.13% | 94,751 |
| Mar 4, 2026 | 38.50 | 38.60 | 37.00 | 37.05 | 37.05 | -3.77% | 152,064 |
| Mar 3, 2026 | 38.80 | 39.00 | 38.50 | 38.50 | 38.50 | 0.13% | 71,804 |
| Mar 2, 2026 | 39.15 | 39.15 | 38.30 | 38.45 | 38.45 | -2.90% | 113,342 |
| Feb 26, 2026 | 39.60 | 39.60 | 39.50 | 39.60 | 39.60 | -0.13% | 306,964 |
| Feb 25, 2026 | 39.55 | 39.65 | 39.20 | 39.65 | 39.65 | 0.25% | 194,776 |
| Feb 24, 2026 | 39.70 | 39.70 | 38.40 | 39.55 | 39.55 | -0.38% | 595,581 |
| Feb 23, 2026 | 39.45 | 40.00 | 39.45 | 39.70 | 39.70 | 0.89% | 233,514 |
| Feb 11, 2026 | 39.15 | 39.40 | 39.15 | 39.35 | 39.35 | 1.29% | 441,697 |
| Feb 10, 2026 | 38.80 | 38.95 | 38.65 | 38.85 | 38.85 | - | 162,355 |
| Feb 9, 2026 | 38.70 | 39.00 | 38.55 | 38.85 | 38.85 | -0.38% | 218,672 |
| Feb 6, 2026 | 38.95 | 39.05 | 38.05 | 39.00 | 39.00 | 0.52% | 497,198 |
| Feb 5, 2026 | 39.05 | 39.05 | 38.25 | 38.80 | 38.80 | 9.30% | 1,140,697 |
| Feb 4, 2026 | 35.70 | 36.05 | 35.35 | 35.50 | 35.50 | -1.53% | 115,681 |
| Feb 3, 2026 | 36.20 | 36.25 | 35.50 | 36.05 | 36.05 | 1.55% | 281,793 |
| Feb 2, 2026 | 35.60 | 36.85 | 35.50 | 35.50 | 35.50 | 1.14% | 1,300,928 |
| Jan 30, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 9.86% | 345,023 |
| Jan 29, 2026 | 31.85 | 32.15 | 31.80 | 31.95 | 31.95 | 0.79% | 35,909 |
| Jan 28, 2026 | 31.80 | 32.00 | 31.60 | 31.70 | 31.70 | 0.32% | 22,032 |
| Jan 27, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -2.77% | 21,228 |
| Jan 22, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 13,143 |
| Jan 21, 2026 | 31.75 | 32.50 | 31.60 | 32.50 | 32.50 | - | 22,411 |
| Jan 20, 2026 | 32.30 | 32.50 | 32.15 | 32.50 | 32.50 | 0.62% | 45,853 |
| Jan 19, 2026 | 32.20 | 32.30 | 32.00 | 32.30 | 32.30 | 0.94% | 64,044 |
| Jan 16, 2026 | 31.45 | 32.00 | 31.40 | 32.00 | 32.00 | 1.59% | 49,131 |
| Jan 15, 2026 | 31.35 | 31.50 | 31.30 | 31.50 | 31.50 | 0.48% | 13,101 |
| Jan 14, 2026 | 31.35 | 31.35 | 31.30 | 31.35 | 31.35 | - | 8,119 |
| Jan 13, 2026 | 31.30 | 31.35 | 31.30 | 31.35 | 31.35 | - | 13,095 |
| Jan 12, 2026 | 31.00 | 31.45 | 31.00 | 31.35 | 31.35 | -0.32% | 12,067 |
| Jan 9, 2026 | 31.10 | 31.45 | 31.00 | 31.45 | 31.45 | 1.13% | 6,007 |
| Jan 8, 2026 | 31.00 | 31.20 | 30.90 | 31.10 | 31.10 | - | 8,327 |
| Jan 7, 2026 | 30.70 | 31.10 | 30.65 | 31.10 | 31.10 | 5.42% | 51,244 |
| Jan 6, 2026 | 29.20 | 29.50 | 29.15 | 29.50 | 29.50 | 1.20% | 18,034 |
| Jan 5, 2026 | 29.80 | 29.80 | 29.00 | 29.15 | 29.15 | -3.32% | 55,113 |
| Jan 2, 2026 | 30.40 | 30.40 | 30.15 | 30.15 | 30.15 | -1.15% | 4,513 |
| Dec 31, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.24% | 12,024 |
| Dec 30, 2025 | 31.45 | 31.45 | 30.70 | 31.20 | 31.20 | 1.63% | 17,557 |
| Dec 29, 2025 | 31.55 | 31.70 | 30.70 | 30.70 | 30.70 | - | 21,304 |
| Dec 26, 2025 | 30.50 | 31.50 | 30.50 | 30.70 | 30.70 | - | 144,005 |
| Dec 24, 2025 | 30.55 | 30.70 | 30.35 | 30.70 | 30.70 | 0.33% | 24,045 |
| Dec 23, 2025 | 31.75 | 31.75 | 30.60 | 30.60 | 30.60 | -0.33% | 26,030 |
| Dec 22, 2025 | 30.60 | 30.70 | 30.60 | 30.70 | 30.70 | 0.33% | 18,025 |
| Dec 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 11,029 |
| Dec 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 20,005 |
| Dec 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.16% | 4,016 |
| Dec 16, 2025 | 30.70 | 30.70 | 30.55 | 30.55 | 30.55 | -0.49% | 22,009 |
| Dec 12, 2025 | 30.60 | 30.70 | 30.50 | 30.70 | 30.70 | 0.33% | 4,257 |
| Dec 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.99% | 2,009 |
| Dec 8, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 3,016 |
| Dec 5, 2025 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | 0.33% | 5,064 |
| Dec 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 4,009 |
| Dec 3, 2025 | 30.30 | 30.40 | 30.00 | 30.00 | 30.00 | -0.99% | 25,044 |
| Dec 2, 2025 | 30.00 | 30.30 | 30.00 | 30.30 | 30.30 | -1.94% | 4,031 |
| Nov 28, 2025 | 30.95 | 31.00 | 30.90 | 30.90 | 30.90 | - | 13,039 |
| Nov 26, 2025 | 30.75 | 30.90 | 30.75 | 30.90 | 30.90 | -0.32% | 6,028 |
| Nov 25, 2025 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | -1.59% | 19,007 |
| Nov 24, 2025 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | 1.94% | 15,017 |
| Nov 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 5,005 |
| Nov 20, 2025 | 30.80 | 31.10 | 30.80 | 31.00 | 31.00 | - | 11,038 |
| Nov 19, 2025 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | - | 9,004 |
| Nov 18, 2025 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | 0.16% | 26,178 |
| Nov 17, 2025 | 30.90 | 31.00 | 30.80 | 30.95 | 30.95 | -0.16% | 21,076 |
| Nov 14, 2025 | 30.85 | 31.90 | 30.85 | 31.00 | 31.00 | -0.32% | 52,993 |
| Nov 13, 2025 | 30.80 | 31.10 | 30.80 | 31.10 | 31.10 | 0.48% | 18,043 |
| Nov 12, 2025 | 32.00 | 32.00 | 30.90 | 30.95 | 30.95 | - | 36,013 |
| Nov 11, 2025 | 30.75 | 31.70 | 30.65 | 30.95 | 30.95 | 0.16% | 27,019 |
| Nov 10, 2025 | 30.80 | 31.00 | 30.75 | 30.90 | 30.90 | -0.32% | 18,034 |
| Nov 7, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 0.98% | 21,511 |
| Nov 6, 2025 | 30.75 | 30.75 | 30.70 | 30.70 | 30.70 | - | 8,188 |
| Nov 5, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | 2,011 |
| Nov 4, 2025 | 30.75 | 30.80 | 30.75 | 30.80 | 30.80 | - | 9,003 |
| Nov 3, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | 7,066 |
| Oct 31, 2025 | 30.95 | 30.95 | 30.80 | 30.80 | 30.80 | -0.48% | 13,061 |
| Oct 30, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.16% | 8,005 |
| Oct 29, 2025 | 31.20 | 31.20 | 30.90 | 30.90 | 30.90 | -0.64% | 7,150 |
| Oct 28, 2025 | 30.50 | 31.20 | 30.50 | 31.10 | 31.10 | -2.20% | 10,003 |
| Oct 27, 2025 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | - | 20,241 |
| Oct 23, 2025 | 31.45 | 31.85 | 31.40 | 31.80 | 31.80 | 1.44% | 31,536 |
| Oct 22, 2025 | 31.10 | 31.40 | 31.10 | 31.35 | 31.35 | 1.46% | 4,140 |
| Oct 21, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% | 1,045 |
| Oct 20, 2025 | 30.75 | 30.85 | 30.75 | 30.85 | 30.85 | - | 2,041 |
| Oct 16, 2025 | 30.90 | 30.90 | 30.85 | 30.85 | 30.85 | - | 4,021 |
| Oct 15, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 6,144 |
| Oct 14, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.48% | 1,010 |
| Oct 13, 2025 | 31.00 | 31.00 | 30.95 | 31.00 | 31.00 | -0.64% | 12,138 |
| Oct 9, 2025 | 31.15 | 31.20 | 31.15 | 31.20 | 31.20 | - | 6,164 |
| Oct 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16% | 10,190 |
| Oct 7, 2025 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | - | 6,147 |
| Oct 3, 2025 | 31.35 | 31.35 | 31.25 | 31.25 | 31.25 | -0.32% | 5,010 |
| Oct 2, 2025 | 31.30 | 31.35 | 31.20 | 31.35 | 31.35 | -1.72% | 8,145 |
| Sep 30, 2025 | 31.20 | 31.90 | 31.10 | 31.90 | 31.90 | 2.24% | 9,012 |
| Sep 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 3,021 |
| Sep 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16% | 4,511 |
| Sep 24, 2025 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | -0.32% | 2,004 |
| Sep 23, 2025 | 31.20 | 31.35 | 31.20 | 31.35 | 31.35 | -1.26% | 10,160 |
| Sep 22, 2025 | 30.20 | 31.80 | 30.15 | 31.75 | 31.75 | 1.76% | 27,294 |
| Sep 19, 2025 | 32.65 | 32.65 | 30.95 | 31.20 | 31.20 | -0.16% | 5,262 |
| Sep 18, 2025 | 30.00 | 31.95 | 30.00 | 31.25 | 31.25 | 0.64% | 43,568 |
| Sep 12, 2025 | 31.65 | 31.65 | 31.00 | 31.05 | 31.05 | 0.16% | 36,056 |