Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.620 | 7.670 | 7.600 | 7.660 | 7.660 | 356,618 |
| 2022-11-03 | 7.600 | 7.690 | 7.600 | 7.650 | 7.650 | 187,233 |
| 2022-11-02 | 7.700 | 7.750 | 7.630 | 7.660 | 7.660 | 222,875 |
| 2022-11-01 | 7.690 | 7.700 | 7.610 | 7.650 | 7.650 | 144,499 |
| 2022-10-31 | 7.650 | 7.750 | 7.630 | 7.630 | 7.630 | 130,090 |
| 2022-10-28 | 7.790 | 7.790 | 7.640 | 7.640 | 7.640 | 119,314 |
| 2022-10-27 | 7.770 | 7.830 | 7.700 | 7.750 | 7.750 | 297,528 |
| 2022-10-26 | 7.760 | 7.790 | 7.710 | 7.710 | 7.710 | 243,303 |
| 2022-10-25 | 7.790 | 7.800 | 7.730 | 7.740 | 7.740 | 422,410 |
| 2022-10-24 | 7.700 | 7.840 | 7.700 | 7.740 | 7.740 | 572,282 |
| 2022-10-21 | 7.640 | 7.710 | 7.580 | 7.700 | 7.700 | 281,457 |
| 2022-10-20 | 7.680 | 7.720 | 7.570 | 7.640 | 7.640 | 131,649 |
| 2022-10-19 | 7.720 | 7.780 | 7.650 | 7.680 | 7.680 | 320,650 |
| 2022-10-18 | 7.580 | 7.800 | 7.580 | 7.700 | 7.700 | 337,913 |
| 2022-10-17 | 7.630 | 7.630 | 7.420 | 7.550 | 7.550 | 424,794 |
| 2022-10-14 | 7.590 | 7.700 | 7.590 | 7.640 | 7.640 | 303,199 |
| 2022-10-13 | 7.770 | 7.800 | 7.460 | 7.540 | 7.540 | 692,487 |
| 2022-10-12 | 7.880 | 7.880 | 7.740 | 7.770 | 7.770 | 222,201 |
| 2022-10-11 | 7.800 | 7.900 | 7.690 | 7.900 | 7.900 | 616,601 |
| 2022-10-07 | 7.920 | 7.970 | 7.890 | 7.920 | 7.920 | 221,629 |
| 2022-10-06 | 7.910 | 7.940 | 7.850 | 7.920 | 7.920 | 189,286 |
| 2022-10-05 | 7.970 | 7.990 | 7.850 | 7.890 | 7.890 | 394,794 |
| 2022-10-04 | 7.880 | 7.980 | 7.850 | 7.890 | 7.890 | 637,156 |
| 2022-10-03 | 7.720 | 7.920 | 7.720 | 7.860 | 7.860 | 251,913 |
| 2022-09-30 | 7.680 | 7.870 | 7.630 | 7.870 | 7.870 | 515,533 |
| 2022-09-29 | 7.820 | 7.830 | 7.710 | 7.720 | 7.720 | 267,358 |
| 2022-09-28 | 7.910 | 7.930 | 7.700 | 7.700 | 7.700 | 813,081 |
| 2022-09-27 | 7.920 | 7.940 | 7.750 | 7.890 | 7.890 | 372,818 |
| 2022-09-26 | 8.100 | 8.110 | 7.850 | 7.900 | 7.900 | 1,084,580 |
| 2022-09-23 | 8.110 | 8.150 | 8.040 | 8.100 | 8.100 | 696,144 |
| 2022-09-22 | 8.060 | 8.090 | 7.920 | 8.030 | 8.030 | 582,367 |
| 2022-09-21 | 8.090 | 8.110 | 8.050 | 8.070 | 8.070 | 465,181 |
| 2022-09-20 | 8.100 | 8.140 | 8.050 | 8.090 | 8.090 | 516,070 |
| 2022-09-19 | 8.170 | 8.190 | 8.050 | 8.050 | 8.050 | 676,531 |
| 2022-09-16 | 8.250 | 8.320 | 8.150 | 8.150 | 8.150 | 1,162,446 |
| 2022-09-15 | 8.150 | 8.320 | 8.100 | 8.250 | 8.250 | 1,609,522 |
| 2022-09-14 | 8.000 | 8.190 | 7.900 | 8.150 | 8.150 | 1,083,220 |
| 2022-09-13 | 7.850 | 8.160 | 7.850 | 8.130 | 8.130 | 1,960,708 |
| 2022-09-12 | 7.770 | 7.940 | 7.770 | 7.900 | 7.900 | 1,340,254 |
| 2022-09-08 | 7.650 | 7.700 | 7.620 | 7.690 | 7.690 | 246,415 |
| 2022-09-07 | 7.650 | 7.690 | 7.580 | 7.620 | 7.620 | 501,438 |
| 2022-09-06 | 7.800 | 7.830 | 7.680 | 7.700 | 7.700 | 375,331 |
| 2022-09-05 | 7.830 | 7.920 | 7.750 | 7.800 | 7.800 | 518,411 |
| 2022-09-02 | 7.820 | 7.880 | 7.810 | 7.840 | 7.840 | 239,691 |
| 2022-09-01 | 7.810 | 7.900 | 7.780 | 7.820 | 7.820 | 351,879 |
| 2022-08-31 | 7.740 | 7.920 | 7.740 | 7.890 | 7.890 | 803,754 |
| 2022-08-30 | 7.710 | 7.790 | 7.660 | 7.740 | 7.740 | 483,386 |
| 2022-08-29 | 7.700 | 7.800 | 7.670 | 7.730 | 7.730 | 609,148 |
| 2022-08-26 | 7.830 | 7.890 | 7.810 | 7.850 | 7.850 | 637,397 |
| 2022-08-25 | 7.830 | 7.890 | 7.800 | 7.810 | 7.810 | 570,173 |
| 2022-08-24 | 7.680 | 7.950 | 7.680 | 7.800 | 7.800 | 735,863 |
| 2022-08-23 | 7.650 | 7.700 | 7.640 | 7.670 | 7.670 | 399,823 |
| 2022-08-22 | 7.590 | 7.690 | 7.560 | 7.670 | 7.670 | 585,861 |
| 2022-08-19 | 7.650 | 7.650 | 7.600 | 7.640 | 7.640 | 388,161 |
| 2022-08-18 | 7.650 | 7.690 | 7.610 | 7.650 | 7.650 | 481,010 |
| 2022-08-17 | 7.650 | 7.690 | 7.640 | 7.650 | 7.650 | 873,018 |
| 2022-08-16 | 7.640 | 7.640 | 7.580 | 7.640 | 7.640 | 639,977 |
| 2022-08-15 | 7.550 | 7.650 | 7.550 | 7.640 | 7.640 | 851,092 |
| 2022-08-12 | 7.420 | 7.550 | 7.400 | 7.550 | 7.550 | 589,752 |
| 2022-08-11 | 7.400 | 7.530 | 7.370 | 7.530 | 7.530 | 952,342 |
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.