Eagle Cold Storage Enterprise Co., Ltd.(TW:8905)
NT$35.95+0.35 (+0.98%)
TW:8905
Eagle Cold Storage Enterprise Co., Ltd. historical prices
NT$35.95
At close:+0.35 (+0.98%)
Eagle Cold Storage Enterprise Co., Ltd. (8905) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.20 | 35.95 | 35.20 | 35.95 | 35.95 | +0.98% | 3,457 | 0.46 |
| Nov 10, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | 0.00% | 4,166 | 0.53 |
| Nov 09, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | +0.56% | 13,508 | 1.75 |
| Nov 06, 2026 | 35.45 | 35.60 | 35.40 | 35.60 | 35.60 | -0.56% | 14,191 | 1.84 |
| Nov 05, 2026 | 35.55 | 36.95 | 35.55 | 35.80 | 35.80 | +0.70% | 16,875 | 2.21 |
| Nov 04, 2026 | 34.80 | 35.55 | 34.80 | 35.55 | 35.55 | +1.57% | 5,619 | 0.73 |
| Nov 03, 2026 | 34.90 | 35.00 | 34.80 | 35.00 | 35.00 | -1.69% | 7,985 | 1.03 |
| Nov 02, 2026 | 35.60 | 35.60 | 34.80 | 35.60 | 35.60 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 34.95 | 35.60 | 34.80 | 35.60 | 35.60 | +4.86% | 13,194 | 1.45 |
| Oct 29, 2026 | 35.00 | 35.00 | 33.95 | 33.95 | 33.95 | -3.00% | 19,062 | 1.99 |
| Oct 28, 2026 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 0.00% | 7,452 | 0.65 |
| Oct 27, 2026 | 34.55 | 35.00 | 34.40 | 35.00 | 35.00 | +1.30% | 26,535 | 2.25 |
| Oct 26, 2026 | 34.55 | 34.65 | 34.55 | 34.55 | 34.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 34.55 | 34.65 | 34.55 | 34.55 | 34.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 34.60 | 34.65 | 34.55 | 34.55 | 34.55 | -1.29% | 7,648 | 0.65 |
| Oct 21, 2026 | 35.00 | 35.00 | 34.95 | 35.00 | 35.00 | +0.57% | 10,967 | 0.94 |
| Oct 20, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 0.00% | 10,269 | 0.89 |
| Oct 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.00% | 1,102 | 0.09 |
| Oct 16, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.14% | 4,693 | 0.40 |
| Oct 15, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | +1.75% | 4,128 | 0.35 |
| Oct 14, 2026 | 34.05 | 34.95 | 34.05 | 34.25 | 34.25 | +1.33% | 12,036 | 1.03 |
| Oct 13, 2026 | 34.15 | 34.15 | 33.80 | 33.80 | 33.80 | -1.02% | 4,771 | 0.41 |
| Oct 12, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | +0.59% | 1,927 | 0.17 |
| Oct 09, 2026 | 33.95 | 34.15 | 33.50 | 33.95 | 33.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 34.15 | 34.15 | 33.50 | 33.95 | 33.95 | -1.31% | 29,611 | 2.58 |
| Oct 07, 2026 | 34.30 | 34.40 | 34.30 | 34.40 | 34.40 | +0.29% | 2,996 | 0.26 |
| Oct 06, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.58% | 3,002 | 0.26 |
| Oct 05, 2026 | 34.50 | 34.85 | 34.30 | 34.50 | 34.50 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 34.50 | 34.95 | 34.30 | 34.50 | 34.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 34.75 | 34.80 | 34.50 | 34.50 | 34.50 | -0.43% | 4,743 | 0.41 |
| Sep 30, 2026 | 34.70 | 34.70 | 34.65 | 34.65 | 34.65 | -1.42% | 4,321 | 0.37 |
| Sep 29, 2026 | 34.90 | 35.15 | 34.90 | 35.15 | 35.15 | +1.01% | 13,410 | 1.16 |
| Sep 28, 2026 | 34.80 | 35.05 | 34.80 | 34.80 | 34.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 34.80 | 35.05 | 34.80 | 34.80 | 34.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 35.05 | 35.05 | 34.80 | 34.80 | 34.80 | 0.00% | 2,430 | 0.21 |
| Sep 23, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | +0.14% | 5,243 | 0.45 |
| Sep 22, 2026 | 34.90 | 34.90 | 34.75 | 34.75 | 34.75 | -1.42% | 6,219 | 0.52 |
| Sep 21, 2026 | 35.00 | 35.25 | 35.00 | 35.25 | 35.25 | +1.15% | 12,854 | 1.09 |
| Sep 18, 2026 | 34.90 | 34.95 | 34.85 | 34.85 | 34.85 | -0.43% | 7,697 | 0.66 |
| Sep 17, 2026 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | +0.72% | 6,790 | 0.58 |
| Sep 16, 2026 | 34.30 | 34.75 | 34.30 | 34.75 | 34.75 | +1.31% | 9,969 | 0.86 |
| Sep 15, 2026 | 33.90 | 34.30 | 33.90 | 34.30 | 34.30 | +0.88% | 2,575 | 0.22 |
| Sep 14, 2026 | 33.85 | 34.15 | 33.85 | 34.00 | 34.00 | -1.73% | 7,328 | 0.63 |
| Sep 11, 2026 | 34.60 | 34.60 | 34.25 | 34.60 | 34.60 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.72% | 1,640 | 0.14 |
| Sep 09, 2026 | 34.65 | 35.00 | 34.65 | 34.85 | 34.85 | +0.72% | 3,426 | 0.29 |
| Sep 08, 2026 | 34.60 | 34.75 | 34.60 | 34.60 | 34.60 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 34.30 | 34.80 | 34.30 | 34.60 | 34.60 | -1.14% | 6,587 | 0.55 |
| Sep 04, 2026 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | +2.34% | 11,274 | 0.95 |
| Sep 03, 2026 | 34.00 | 34.25 | 34.00 | 34.20 | 34.20 | +0.59% | 7,912 | 0.64 |
