Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7.120 | 7.170 | 7.120 | 7.170 | 7.170 | 433,246 |
| 2024-01-26 | 7.100 | 7.170 | 7.100 | 7.110 | 7.110 | 336,095 |
| 2024-01-25 | 7.110 | 7.150 | 7.110 | 7.110 | 7.110 | 277,438 |
| 2024-01-24 | 7.110 | 7.130 | 7.100 | 7.110 | 7.110 | 324,384 |
| 2024-01-23 | 7.040 | 7.140 | 7.030 | 7.140 | 7.140 | 276,642 |
| 2024-01-22 | 7.090 | 7.110 | 7.060 | 7.060 | 7.060 | 254,202 |
| 2024-01-19 | 7.030 | 7.100 | 7.030 | 7.090 | 7.090 | 262,158 |
| 2024-01-18 | 7.040 | 7.100 | 7.020 | 7.050 | 7.050 | 245,125 |
| 2024-01-17 | 7.130 | 7.130 | 7.000 | 7.040 | 7.040 | 1,762,081 |
| 2024-01-16 | 7.270 | 7.270 | 7.150 | 7.160 | 7.160 | 1,469,434 |
| 2024-01-15 | 7.320 | 7.370 | 7.290 | 7.290 | 7.290 | 425,928 |
| 2024-01-12 | 7.330 | 7.350 | 7.300 | 7.320 | 7.320 | 287,716 |
| 2024-01-11 | 7.310 | 7.340 | 7.300 | 7.330 | 7.330 | 541,043 |
| 2024-01-10 | 7.370 | 7.370 | 7.320 | 7.330 | 7.330 | 548,489 |
| 2024-01-09 | 7.410 | 7.410 | 7.340 | 7.370 | 7.370 | 590,992 |
| 2024-01-08 | 7.430 | 7.440 | 7.400 | 7.410 | 7.410 | 319,576 |
| 2024-01-05 | 7.400 | 7.450 | 7.400 | 7.430 | 7.430 | 298,931 |
| 2024-01-04 | 7.430 | 7.450 | 7.400 | 7.400 | 7.400 | 336,940 |
| 2024-01-03 | 7.460 | 7.490 | 7.420 | 7.440 | 7.440 | 318,442 |
| 2024-01-02 | 7.490 | 7.510 | 7.420 | 7.500 | 7.500 | 381,595 |
| 2023-12-29 | 7.420 | 7.490 | 7.420 | 7.440 | 7.440 | 552,736 |
| 2023-12-28 | 7.500 | 7.500 | 7.430 | 7.450 | 7.450 | 724,134 |
| 2023-12-27 | 7.520 | 7.540 | 7.480 | 7.500 | 7.500 | 426,531 |
| 2023-12-26 | 7.540 | 7.540 | 7.490 | 7.520 | 7.520 | 435,527 |
| 2023-12-25 | 7.500 | 7.540 | 7.500 | 7.530 | 7.530 | 276,985 |
| 2023-12-22 | 7.590 | 7.640 | 7.530 | 7.530 | 7.530 | 317,727 |
| 2023-12-21 | 7.600 | 7.660 | 7.570 | 7.590 | 7.590 | 736,956 |
| 2023-12-20 | 7.530 | 7.670 | 7.520 | 7.620 | 7.620 | 577,667 |
| 2023-12-19 | 7.550 | 7.550 | 7.470 | 7.550 | 7.550 | 319,925 |
| 2023-12-18 | 7.550 | 7.610 | 7.410 | 7.550 | 7.550 | 765,488 |
| 2023-12-15 | 7.460 | 7.550 | 7.430 | 7.550 | 7.550 | 808,625 |
| 2023-12-14 | 7.460 | 7.480 | 7.430 | 7.450 | 7.450 | 573,784 |
| 2023-12-13 | 7.500 | 7.500 | 7.420 | 7.440 | 7.440 | 509,790 |
| 2023-12-12 | 7.540 | 7.600 | 7.460 | 7.500 | 7.500 | 471,235 |
| 2023-12-11 | 7.570 | 7.580 | 7.520 | 7.540 | 7.540 | 457,132 |
| 2023-12-08 | 7.600 | 7.610 | 7.540 | 7.570 | 7.570 | 391,055 |
| 2023-12-07 | 7.670 | 7.730 | 7.570 | 7.600 | 7.600 | 555,044 |
| 2023-12-06 | 7.510 | 7.700 | 7.500 | 7.670 | 7.670 | 953,632 |
| 2023-12-05 | 7.520 | 7.520 | 7.480 | 7.510 | 7.510 | 361,898 |
| 2023-12-04 | 7.500 | 7.540 | 7.440 | 7.520 | 7.520 | 546,631 |
| 2023-12-01 | 7.460 | 7.500 | 7.430 | 7.470 | 7.470 | 431,567 |
| 2023-11-30 | 7.420 | 7.500 | 7.400 | 7.480 | 7.480 | 468,098 |
| 2023-11-29 | 7.460 | 7.470 | 7.410 | 7.450 | 7.450 | 278,765 |
| 2023-11-28 | 7.480 | 7.500 | 7.450 | 7.470 | 7.470 | 373,439 |
| 2023-11-27 | 7.440 | 7.490 | 7.430 | 7.460 | 7.460 | 378,969 |
| 2023-11-24 | 7.500 | 7.500 | 7.420 | 7.450 | 7.450 | 282,001 |
| 2023-11-23 | 7.410 | 7.500 | 7.410 | 7.500 | 7.500 | 383,094 |
| 2023-11-22 | 7.470 | 7.490 | 7.390 | 7.410 | 7.410 | 361,265 |
| 2023-11-21 | 7.420 | 7.570 | 7.420 | 7.480 | 7.480 | 666,438 |
| 2023-11-20 | 7.300 | 7.470 | 7.300 | 7.420 | 7.420 | 763,746 |
| 2023-11-17 | 7.300 | 7.350 | 7.260 | 7.310 | 7.310 | 562,406 |
| 2023-11-16 | 7.210 | 7.320 | 7.200 | 7.290 | 7.290 | 1,060,265 |
| 2023-11-15 | 7.270 | 7.270 | 7.200 | 7.240 | 7.240 | 907,836 |
| 2023-11-14 | 7.320 | 7.330 | 7.200 | 7.230 | 7.230 | 1,097,322 |
| 2023-11-13 | 7.360 | 7.360 | 7.300 | 7.320 | 7.320 | 546,936 |
| 2023-11-10 | 7.340 | 7.350 | 7.290 | 7.330 | 7.330 | 1,956,285 |
| 2023-11-09 | 7.550 | 7.570 | 7.520 | 7.520 | 7.520 | 443,763 |
| 2023-11-08 | 7.620 | 7.630 | 7.530 | 7.590 | 7.590 | 523,268 |
| 2023-11-07 | 7.580 | 7.650 | 7.540 | 7.620 | 7.620 | 328,582 |
| 2023-11-06 | 7.500 | 7.640 | 7.450 | 7.580 | 7.580 | 1,002,169 |
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.