Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 8.250 | 8.250 | 8.080 | 8.110 | 8.110 | 857,162 |
| 2024-05-06 | 8.400 | 8.400 | 8.160 | 8.200 | 8.200 | 1,470,424 |
| 2024-05-03 | 8.060 | 8.480 | 8.060 | 8.320 | 8.320 | 2,828,107 |
| 2024-05-02 | 7.790 | 7.960 | 7.790 | 7.950 | 7.950 | 685,449 |
| 2024-04-30 | 7.800 | 7.960 | 7.640 | 7.900 | 7.900 | 939,367 |
| 2024-04-29 | 7.750 | 7.870 | 7.740 | 7.820 | 7.820 | 772,316 |
| 2024-04-26 | 7.800 | 7.840 | 7.710 | 7.710 | 7.710 | 717,986 |
| 2024-04-25 | 7.770 | 7.830 | 7.760 | 7.810 | 7.810 | 171,284 |
| 2024-04-24 | 7.800 | 7.840 | 7.770 | 7.780 | 7.780 | 271,069 |
| 2024-04-23 | 7.850 | 7.940 | 7.790 | 7.790 | 7.790 | 398,745 |
| 2024-04-22 | 7.600 | 7.850 | 7.600 | 7.850 | 7.850 | 542,325 |
| 2024-04-19 | 7.790 | 7.790 | 7.500 | 7.600 | 7.600 | 905,547 |
| 2024-04-18 | 7.760 | 7.900 | 7.670 | 7.790 | 7.790 | 490,476 |
| 2024-04-17 | 7.800 | 7.850 | 7.740 | 7.780 | 7.780 | 257,090 |
| 2024-04-16 | 7.950 | 7.950 | 7.700 | 7.800 | 7.800 | 901,815 |
| 2024-04-15 | 7.990 | 8.120 | 7.960 | 7.960 | 7.960 | 490,380 |
| 2024-04-12 | 8.150 | 8.150 | 7.990 | 7.990 | 7.990 | 1,112,685 |
| 2024-04-11 | 8.150 | 8.190 | 8.050 | 8.150 | 8.150 | 843,352 |
| 2024-04-10 | 8.350 | 8.350 | 8.080 | 8.140 | 8.140 | 1,598,625 |
| 2024-04-09 | 8.260 | 8.450 | 8.180 | 8.350 | 8.350 | 1,598,758 |
| 2024-04-08 | 8.510 | 8.510 | 8.200 | 8.210 | 8.210 | 1,587,465 |
| 2024-04-03 | 8.490 | 8.620 | 8.490 | 8.490 | 8.490 | 2,162,130 |
| 2024-04-02 | 8.440 | 8.550 | 8.280 | 8.500 | 8.500 | 2,194,416 |
| 2024-04-01 | 8.380 | 8.440 | 8.270 | 8.350 | 8.350 | 1,483,915 |
| 2024-03-29 | 8.450 | 8.450 | 8.240 | 8.330 | 8.330 | 995,745 |
| 2024-03-28 | 8.400 | 8.500 | 8.330 | 8.330 | 8.330 | 1,760,070 |
| 2024-03-27 | 8.470 | 8.540 | 8.310 | 8.390 | 8.390 | 2,136,628 |
| 2024-03-26 | 8.290 | 8.470 | 8.240 | 8.400 | 8.400 | 2,792,396 |
| 2024-03-25 | 8.350 | 8.350 | 8.130 | 8.290 | 8.290 | 2,101,638 |
| 2024-03-22 | 7.730 | 8.390 | 7.730 | 8.300 | 8.300 | 6,045,188 |
| 2024-03-21 | 7.880 | 7.920 | 7.760 | 7.760 | 7.760 | 1,444,266 |
| 2024-03-20 | 7.700 | 7.900 | 7.680 | 7.860 | 7.860 | 1,620,154 |
| 2024-03-19 | 7.600 | 7.800 | 7.560 | 7.750 | 7.750 | 1,412,524 |
| 2024-03-18 | 7.750 | 7.810 | 7.450 | 7.700 | 7.700 | 2,039,137 |
| 2024-03-15 | 7.740 | 7.950 | 7.700 | 7.780 | 7.780 | 3,308,054 |
| 2024-03-14 | 7.590 | 7.770 | 7.590 | 7.750 | 7.750 | 2,130,458 |
| 2024-03-13 | 7.510 | 7.650 | 7.510 | 7.590 | 7.590 | 1,831,281 |
| 2024-03-12 | 7.430 | 7.590 | 7.400 | 7.570 | 7.570 | 2,183,925 |
| 2024-03-11 | 7.250 | 7.440 | 7.140 | 7.400 | 7.400 | 1,379,555 |
| 2024-03-08 | 7.190 | 7.230 | 7.160 | 7.170 | 7.170 | 1,067,710 |
| 2024-03-07 | 7.120 | 7.210 | 7.020 | 7.200 | 7.200 | 2,249,911 |
| 2024-03-06 | 7.120 | 7.220 | 7.120 | 7.130 | 7.130 | 560,758 |
| 2024-03-05 | 7.250 | 7.250 | 7.080 | 7.110 | 7.110 | 2,805,052 |
| 2024-03-04 | 7.240 | 7.270 | 7.230 | 7.250 | 7.250 | 560,538 |
| 2024-03-01 | 7.290 | 7.300 | 7.250 | 7.260 | 7.260 | 412,566 |
| 2024-02-29 | 7.310 | 7.400 | 7.280 | 7.290 | 7.290 | 528,187 |
| 2024-02-27 | 7.330 | 7.420 | 7.280 | 7.310 | 7.310 | 593,551 |
| 2024-02-26 | 7.410 | 7.440 | 7.340 | 7.350 | 7.350 | 544,701 |
| 2024-02-23 | 7.480 | 7.510 | 7.410 | 7.410 | 7.410 | 685,917 |
| 2024-02-22 | 7.550 | 7.590 | 7.440 | 7.500 | 7.500 | 543,322 |
| 2024-02-21 | 7.650 | 7.650 | 7.500 | 7.550 | 7.550 | 856,747 |
| 2024-02-20 | 7.530 | 7.650 | 7.520 | 7.650 | 7.650 | 1,100,379 |
| 2024-02-19 | 7.500 | 7.540 | 7.430 | 7.530 | 7.530 | 824,953 |
| 2024-02-16 | 7.530 | 7.530 | 7.450 | 7.500 | 7.500 | 583,413 |
| 2024-02-15 | 7.410 | 7.510 | 7.320 | 7.450 | 7.450 | 759,311 |
| 2024-02-05 | 7.430 | 7.430 | 7.300 | 7.410 | 7.410 | 537,979 |
| 2024-02-02 | 7.390 | 7.590 | 7.280 | 7.430 | 7.430 | 1,486,037 |
| 2024-02-01 | 7.180 | 7.320 | 7.180 | 7.270 | 7.270 | 836,692 |
| 2024-01-31 | 7.200 | 7.220 | 7.150 | 7.180 | 7.180 | 336,832 |
| 2024-01-30 | 7.160 | 7.250 | 7.160 | 7.200 | 7.200 | 721,537 |
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.