Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 8.770 | 8.770 | 8.640 | 8.710 | 8.710 | 841,207 |
| 2023-08-07 | 8.770 | 8.800 | 8.710 | 8.790 | 8.790 | 497,327 |
| 2023-08-04 | 8.760 | 8.850 | 8.740 | 8.800 | 8.800 | 568,067 |
| 2023-08-02 | 8.900 | 8.900 | 8.730 | 8.760 | 8.760 | 1,070,041 |
| 2023-08-01 | 8.990 | 8.990 | 8.870 | 8.880 | 8.880 | 874,465 |
| 2023-07-31 | 8.800 | 9.030 | 8.800 | 8.890 | 8.890 | 2,252,165 |
| 2023-07-28 | 8.750 | 8.750 | 8.670 | 8.700 | 8.700 | 602,669 |
| 2023-07-27 | 8.620 | 8.760 | 8.610 | 8.750 | 8.750 | 681,797 |
| 2023-07-26 | 8.570 | 8.650 | 8.570 | 8.600 | 8.600 | 553,720 |
| 2023-07-25 | 8.570 | 8.600 | 8.490 | 8.550 | 8.550 | 772,127 |
| 2023-07-24 | 8.750 | 8.750 | 8.520 | 8.570 | 8.570 | 1,649,365 |
| 2023-07-21 | 8.820 | 8.820 | 8.690 | 8.700 | 8.700 | 953,292 |
| 2023-07-20 | 8.600 | 8.850 | 8.590 | 8.820 | 8.820 | 1,774,802 |
| 2023-07-19 | 8.630 | 8.700 | 8.500 | 8.510 | 8.510 | 1,707,282 |
| 2023-07-18 | 8.770 | 8.770 | 8.610 | 8.630 | 8.630 | 1,409,550 |
| 2023-07-17 | 8.830 | 8.840 | 8.670 | 8.770 | 8.770 | 1,033,031 |
| 2023-07-14 | 8.700 | 8.780 | 8.670 | 8.720 | 8.720 | 1,363,208 |
| 2023-07-13 | 8.800 | 8.870 | 8.660 | 8.690 | 8.690 | 2,165,788 |
| 2023-07-12 | 8.910 | 8.960 | 8.780 | 8.780 | 8.780 | 1,660,211 |
| 2023-07-11 | 9.040 | 9.050 | 8.880 | 8.880 | 8.880 | 1,569,418 |
| 2023-07-10 | 9.020 | 9.090 | 9.000 | 9.040 | 9.040 | 1,102,382 |
| 2023-07-07 | 9.110 | 9.140 | 8.910 | 8.990 | 8.990 | 1,833,476 |
| 2023-07-06 | 9.230 | 9.230 | 9.070 | 9.090 | 9.090 | 1,601,022 |
| 2023-07-05 | 9.380 | 9.420 | 9.170 | 9.220 | 9.220 | 2,163,970 |
| 2023-07-04 | 9.550 | 9.700 | 9.290 | 9.340 | 9.340 | 4,961,043 |
| 2023-07-03 | 9.200 | 9.730 | 9.200 | 9.490 | 9.490 | 8,015,122 |
| 2023-06-30 | 9.200 | 9.250 | 9.100 | 9.200 | 9.200 | 4,500,028 |
| 2023-06-29 | 9.020 | 9.160 | 8.950 | 9.070 | 9.070 | 4,342,892 |
| 2023-06-28 | 8.890 | 9.080 | 8.840 | 8.890 | 8.890 | 3,251,609 |
| 2023-06-27 | 8.890 | 9.090 | 8.800 | 8.830 | 8.830 | 3,287,525 |
| 2023-06-26 | 8.730 | 9.100 | 8.650 | 8.850 | 8.850 | 3,042,029 |
| 2023-06-21 | 8.790 | 8.790 | 8.680 | 8.720 | 8.720 | 1,857,661 |
| 2023-06-20 | 8.930 | 8.960 | 8.760 | 8.760 | 8.760 | 2,562,304 |
| 2023-06-19 | 8.980 | 9.030 | 8.930 | 8.930 | 8.930 | 1,222,386 |
| 2023-06-16 | 8.990 | 9.060 | 8.940 | 8.980 | 8.980 | 1,877,601 |
| 2023-06-15 | 8.930 | 8.980 | 8.900 | 8.950 | 8.950 | 1,659,101 |
| 2023-06-14 | 8.930 | 9.020 | 8.920 | 8.930 | 8.930 | 1,241,182 |
| 2023-06-13 | 9.000 | 9.020 | 8.920 | 8.930 | 8.930 | 1,407,687 |
| 2023-06-12 | 9.200 | 9.200 | 8.930 | 8.950 | 8.950 | 3,217,271 |
| 2023-06-09 | 9.110 | 9.230 | 9.040 | 9.170 | 9.170 | 3,694,375 |
| 2023-06-08 | 9.200 | 9.200 | 9.020 | 9.060 | 9.060 | 2,190,992 |
| 2023-06-07 | 9.280 | 9.380 | 9.170 | 9.200 | 9.200 | 4,948,428 |
| 2023-06-06 | 9.140 | 9.250 | 9.070 | 9.230 | 9.230 | 5,441,595 |
| 2023-06-05 | 9.030 | 9.150 | 9.030 | 9.100 | 9.100 | 3,496,643 |
| 2023-06-02 | 9.000 | 9.180 | 8.920 | 9.030 | 9.030 | 4,450,255 |
| 2023-06-01 | 9.000 | 9.060 | 8.920 | 8.920 | 8.920 | 2,002,599 |
| 2023-05-31 | 9.000 | 9.000 | 8.890 | 8.950 | 8.950 | 2,892,129 |
| 2023-05-30 | 9.200 | 9.220 | 8.910 | 9.000 | 9.000 | 6,930,733 |
| 2023-05-29 | 9.030 | 9.380 | 9.000 | 9.200 | 9.200 | 14,063,647 |
| 2023-05-26 | 8.950 | 9.080 | 8.660 | 8.700 | 8.700 | 8,235,687 |
| 2023-05-25 | 8.870 | 9.270 | 8.790 | 8.910 | 8.910 | 17,323,349 |
| 2023-05-24 | 8.230 | 8.750 | 8.220 | 8.730 | 8.730 | 10,254,150 |
| 2023-05-23 | 8.350 | 8.450 | 8.160 | 8.180 | 8.180 | 6,369,553 |
| 2023-05-22 | 7.930 | 7.980 | 7.930 | 7.950 | 7.950 | 463,752 |
| 2023-05-19 | 8.010 | 8.020 | 7.940 | 7.960 | 7.960 | 760,608 |
| 2023-05-18 | 8.060 | 8.060 | 7.990 | 8.010 | 8.010 | 495,257 |
| 2023-05-17 | 8.030 | 8.080 | 7.970 | 8.020 | 8.020 | 1,160,421 |
| 2023-05-16 | 7.870 | 8.080 | 7.870 | 7.970 | 7.970 | 1,590,435 |
| 2023-05-15 | 7.830 | 7.900 | 7.820 | 7.860 | 7.860 | 454,562 |
| 2023-05-12 | 7.760 | 7.880 | 7.670 | 7.830 | 7.830 | 575,400 |
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.