Eagle Cold Storage Enterprise Co., Ltd. (TPEX:8905)
Taiwan
· Delayed Price · Currency is TWD 39.05
+0.05 (0.13%)
Apr 28, 2026, 1:28 PM CST
TPEX:8905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.30 | 40.30 | 39.00 | 39.05 | 39.05 | 0.13% | 18,058 |
| Apr 27, 2026 | 39.50 | 39.50 | 38.10 | 39.00 | 39.00 | -1.27% | 20,218 |
| Apr 24, 2026 | 39.80 | 39.80 | 39.50 | 39.50 | 39.50 | 0.13% | 3,292 |
| Apr 23, 2026 | 38.80 | 39.70 | 38.80 | 39.45 | 39.45 | -1.25% | 11,405 |
| Apr 22, 2026 | 40.00 | 40.50 | 39.85 | 39.95 | 39.95 | -0.37% | 27,433 |
| Apr 21, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.12% | 1,218 |
| Apr 20, 2026 | 40.00 | 40.75 | 40.00 | 40.05 | 40.05 | -1.23% | 8,227 |
| Apr 17, 2026 | 39.85 | 40.70 | 39.85 | 40.55 | 40.55 | 0.62% | 40,096 |
| Apr 16, 2026 | 40.15 | 40.75 | 39.90 | 40.30 | 40.30 | 1.26% | 65,634 |
| Apr 15, 2026 | 40.00 | 40.10 | 39.80 | 39.80 | 39.80 | - | 9,277 |
| Apr 14, 2026 | 39.90 | 39.90 | 39.80 | 39.80 | 39.80 | -0.75% | 8,116 |
| Apr 13, 2026 | 40.15 | 40.15 | 40.00 | 40.10 | 40.10 | - | 21,188 |
| Apr 10, 2026 | 40.10 | 40.50 | 40.05 | 40.10 | 40.10 | -0.99% | 16,145 |
| Apr 9, 2026 | 40.45 | 40.95 | 40.45 | 40.50 | 40.50 | 0.12% | 39,089 |
| Apr 8, 2026 | 40.20 | 40.60 | 40.20 | 40.45 | 40.45 | 2.41% | 16,404 |
| Apr 7, 2026 | 41.20 | 41.60 | 39.50 | 39.50 | 39.50 | -2.47% | 9,499 |
| Apr 2, 2026 | 40.05 | 40.50 | 40.05 | 40.50 | 40.50 | 1.12% | 11,047 |
| Apr 1, 2026 | 38.95 | 40.20 | 38.95 | 40.05 | 40.05 | -0.74% | 36,051 |
| Mar 31, 2026 | 40.45 | 40.50 | 40.35 | 40.35 | 40.35 | 0.25% | 48,040 |
| Mar 30, 2026 | 40.40 | 40.45 | 40.25 | 40.25 | 40.25 | 0.37% | 377,086 |
| Mar 27, 2026 | 40.05 | 40.45 | 40.05 | 40.10 | 40.10 | 0.12% | 24,051 |
| Mar 26, 2026 | 40.20 | 40.50 | 40.05 | 40.05 | 40.05 | -0.12% | 58,786 |
| Mar 25, 2026 | 40.00 | 40.30 | 40.00 | 40.10 | 40.10 | 0.25% | 55,761 |
| Mar 24, 2026 | 40.00 | 40.65 | 38.40 | 40.00 | 40.00 | - | 24,162 |
| Mar 23, 2026 | 39.85 | 40.10 | 39.85 | 40.00 | 40.00 | 0.38% | 63,532 |
| Mar 20, 2026 | 39.50 | 40.00 | 39.00 | 39.85 | 39.85 | -0.37% | 48,036 |
| Mar 19, 2026 | 40.00 | 40.00 | 39.95 | 40.00 | 40.00 | - | 46,472 |
| Mar 18, 2026 | 39.50 | 40.05 | 39.50 | 40.00 | 40.00 | - | 61,248 |
| Mar 17, 2026 | 39.15 | 40.05 | 39.15 | 40.00 | 40.00 | 0.63% | 74,656 |
| Mar 16, 2026 | 39.40 | 40.10 | 38.40 | 39.75 | 39.75 | 2.19% | 174,651 |
| Mar 13, 2026 | 39.30 | 39.30 | 38.70 | 38.90 | 38.90 | -1.02% | 13,194 |
| Mar 12, 2026 | 38.35 | 39.30 | 37.85 | 39.30 | 39.30 | 2.21% | 89,893 |
| Mar 11, 2026 | 34.70 | 38.95 | 34.70 | 38.45 | 38.45 | 1.59% | 100,404 |
| Mar 10, 2026 | 37.55 | 38.80 | 37.40 | 37.85 | 37.85 | 0.66% | 64,456 |
| Mar 9, 2026 | 37.00 | 37.60 | 36.65 | 37.60 | 37.60 | 0.67% | 76,399 |
| 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 |