Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 8.090 | 8.090 | 7.900 | 7.910 | 7.910 | 439,158 |
| 2024-08-01 | 7.980 | 8.090 | 7.950 | 8.070 | 8.070 | 396,495 |
| 2024-07-31 | 7.970 | 8.000 | 7.950 | 7.950 | 7.950 | 415,131 |
| 2024-07-30 | 7.950 | 8.040 | 7.850 | 7.950 | 7.950 | 399,154 |
| 2024-07-29 | 8.010 | 8.070 | 7.970 | 7.970 | 7.970 | 346,316 |
| 2024-07-26 | 7.960 | 8.030 | 7.900 | 7.980 | 7.980 | 369,589 |
| 2024-07-23 | 8.100 | 8.150 | 8.040 | 8.070 | 8.070 | 331,226 |
| 2024-07-22 | 8.100 | 8.100 | 7.990 | 7.990 | 7.990 | 1,218,101 |
| 2024-07-19 | 8.240 | 8.250 | 8.060 | 8.100 | 8.100 | 1,106,108 |
| 2024-07-18 | 8.240 | 8.320 | 8.160 | 8.290 | 8.290 | 870,756 |
| 2024-07-17 | 8.230 | 8.320 | 8.210 | 8.240 | 8.240 | 770,553 |
| 2024-07-16 | 8.270 | 8.270 | 8.050 | 8.200 | 8.200 | 896,943 |
| 2024-07-15 | 8.340 | 8.340 | 8.150 | 8.240 | 8.240 | 866,334 |
| 2024-07-12 | 8.300 | 8.420 | 8.010 | 8.300 | 8.300 | 945,555 |
| 2024-07-11 | 8.430 | 8.430 | 8.290 | 8.300 | 8.300 | 585,780 |
| 2024-07-10 | 8.320 | 8.420 | 8.320 | 8.390 | 8.390 | 698,018 |
| 2024-07-09 | 8.520 | 8.520 | 8.250 | 8.320 | 8.320 | 1,412,919 |
| 2024-07-08 | 8.210 | 8.670 | 8.210 | 8.520 | 8.520 | 4,244,626 |
| 2024-07-05 | 8.140 | 8.180 | 8.120 | 8.150 | 8.150 | 654,381 |
| 2024-07-04 | 8.090 | 8.150 | 8.020 | 8.140 | 8.140 | 1,064,641 |
| 2024-07-03 | 7.950 | 8.080 | 7.950 | 8.020 | 8.020 | 1,096,083 |
| 2024-07-02 | 7.950 | 7.990 | 7.930 | 7.950 | 7.950 | 279,626 |
| 2024-07-01 | 7.990 | 8.020 | 7.980 | 7.990 | 7.990 | 341,007 |
| 2024-06-28 | 7.990 | 8.030 | 7.910 | 7.990 | 7.990 | 255,604 |
| 2024-06-27 | 7.950 | 7.990 | 7.920 | 7.930 | 7.930 | 270,169 |
| 2024-06-26 | 8.010 | 8.030 | 7.960 | 7.980 | 7.980 | 484,127 |
| 2024-06-25 | 8.020 | 8.070 | 7.970 | 8.010 | 8.010 | 449,018 |
| 2024-06-24 | 8.030 | 8.090 | 8.010 | 8.020 | 8.020 | 583,002 |
| 2024-06-21 | 8.000 | 8.030 | 7.980 | 8.030 | 8.030 | 343,863 |
| 2024-06-20 | 7.960 | 8.040 | 7.910 | 8.000 | 8.000 | 570,606 |
| 2024-06-19 | 7.980 | 8.040 | 7.950 | 7.960 | 7.960 | 504,456 |
| 2024-06-18 | 8.060 | 8.060 | 7.950 | 7.980 | 7.980 | 744,591 |
| 2024-06-17 | 7.980 | 8.170 | 7.950 | 8.060 | 8.060 | 960,872 |
| 2024-06-14 | 8.060 | 8.090 | 7.980 | 7.980 | 7.980 | 1,042,087 |
| 2024-06-13 | 8.110 | 8.170 | 8.040 | 8.060 | 8.060 | 844,223 |
| 2024-06-12 | 8.350 | 8.350 | 8.080 | 8.100 | 8.100 | 1,067,118 |
| 2024-06-11 | 8.270 | 8.360 | 8.230 | 8.230 | 8.230 | 603,930 |
| 2024-06-07 | 8.170 | 8.320 | 8.160 | 8.270 | 8.270 | 535,791 |
| 2024-06-06 | 8.110 | 8.170 | 8.080 | 8.100 | 8.100 | 705,870 |
| 2024-06-05 | 8.300 | 8.300 | 8.170 | 8.170 | 8.170 | 431,758 |
| 2024-06-04 | 8.370 | 8.370 | 8.240 | 8.300 | 8.300 | 407,747 |
| 2024-06-03 | 8.320 | 8.350 | 8.240 | 8.300 | 8.300 | 554,540 |
| 2024-05-31 | 8.210 | 8.340 | 8.210 | 8.310 | 8.310 | 441,750 |
| 2024-05-30 | 8.260 | 8.350 | 8.220 | 8.220 | 8.220 | 454,373 |
| 2024-05-29 | 8.360 | 8.370 | 8.260 | 8.280 | 8.280 | 725,159 |
| 2024-05-28 | 8.180 | 8.340 | 8.100 | 8.340 | 8.340 | 841,634 |
| 2024-05-27 | 8.080 | 8.180 | 8.040 | 8.180 | 8.180 | 793,803 |
| 2024-05-24 | 7.940 | 8.100 | 7.940 | 8.080 | 8.080 | 468,003 |
| 2024-05-23 | 8.170 | 8.170 | 8.050 | 8.050 | 8.050 | 910,423 |
| 2024-05-22 | 8.200 | 8.240 | 8.170 | 8.170 | 8.170 | 444,262 |
| 2024-05-21 | 8.270 | 8.270 | 8.150 | 8.170 | 8.170 | 952,047 |
| 2024-05-20 | 8.490 | 8.490 | 8.250 | 8.290 | 8.290 | 1,151,327 |
| 2024-05-17 | 8.420 | 8.610 | 8.340 | 8.490 | 8.490 | 2,576,901 |
| 2024-05-16 | 8.060 | 8.420 | 8.060 | 8.420 | 8.420 | 3,120,351 |
| 2024-05-15 | 8.110 | 8.150 | 8.060 | 8.060 | 8.060 | 586,288 |
| 2024-05-14 | 8.150 | 8.160 | 8.050 | 8.100 | 8.100 | 751,511 |
| 2024-05-13 | 8.170 | 8.330 | 8.150 | 8.150 | 8.150 | 817,489 |
| 2024-05-10 | 8.100 | 8.170 | 8.020 | 8.150 | 8.150 | 1,007,613 |
| 2024-05-09 | 8.160 | 8.180 | 8.060 | 8.060 | 8.060 | 693,056 |
| 2024-05-08 | 8.050 | 8.230 | 8.050 | 8.160 | 8.160 | 535,557 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.