Eagle Cold Storage Enterprise Co., Ltd. (TPEX:8905)
Taiwan
· Delayed Price · Currency is TWD 30.30
+0.10 (0.33%)
At close: Dec 5, 2025
TPEX:8905 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |