Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.860 | 5.870 | 5.810 | 5.820 | 5.820 | 267,112 |
| 2025-10-23 | 5.850 | 5.880 | 5.800 | 5.870 | 5.870 | 335,658 |
| 2025-10-22 | 5.810 | 5.880 | 5.780 | 5.860 | 5.860 | 187,928 |
| 2025-10-21 | 5.810 | 5.850 | 5.760 | 5.810 | 5.810 | 196,210 |
| 2025-10-20 | 5.860 | 5.920 | 5.800 | 5.810 | 5.810 | 298,352 |
| 2025-10-17 | 5.910 | 5.910 | 5.860 | 5.860 | 5.860 | 128,740 |
| 2025-10-16 | 5.830 | 5.880 | 5.830 | 5.860 | 5.860 | 204,000 |
| 2025-10-15 | 5.770 | 5.880 | 5.740 | 5.830 | 5.830 | 426,322 |
| 2025-10-14 | 5.740 | 5.750 | 5.720 | 5.750 | 5.750 | 371,492 |
| 2025-10-13 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 242,121 |
| 2025-10-09 | 5.780 | 5.800 | 5.710 | 5.750 | 5.750 | 473,784 |
| 2025-10-08 | 5.820 | 5.820 | 5.760 | 5.770 | 5.770 | 319,936 |
| 2025-10-07 | 5.840 | 5.860 | 5.820 | 5.820 | 5.820 | 170,158 |
| 2025-10-03 | 5.830 | 5.850 | 5.800 | 5.840 | 5.840 | 350,000 |
| 2025-10-02 | 5.860 | 5.860 | 5.830 | 5.840 | 5.840 | 136,200 |
| 2025-10-01 | 5.890 | 5.900 | 5.840 | 5.860 | 5.860 | 293,602 |
| 2025-09-30 | 5.960 | 5.960 | 5.870 | 5.890 | 5.890 | 180,774 |
| 2025-09-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-09-26 | 5.910 | 5.920 | 5.840 | 5.900 | 5.900 | 328,583 |
| 2025-09-25 | 5.850 | 5.940 | 5.800 | 5.930 | 5.930 | 368,223 |
| 2025-09-24 | 5.800 | 5.950 | 5.720 | 5.850 | 5.850 | 949,706 |
| 2025-09-23 | 5.930 | 5.930 | 5.650 | 5.850 | 5.850 | 1,247,924 |
| 2025-09-22 | 6.030 | 6.030 | 5.910 | 5.910 | 5.910 | 742,927 |
| 2025-09-19 | 5.990 | 6.050 | 5.910 | 6.000 | 6.000 | 1,093,431 |
| 2025-09-18 | 5.960 | 6.000 | 5.810 | 6.000 | 6.000 | 1,768,789 |
| 2025-09-17 | 6.020 | 6.020 | 5.960 | 5.960 | 5.960 | 451,491 |
| 2025-09-16 | 6.030 | 6.040 | 5.980 | 6.020 | 6.020 | 503,322 |
| 2025-09-15 | 6.040 | 6.040 | 5.970 | 6.030 | 6.030 | 670,501 |
| 2025-09-12 | 6.050 | 6.050 | 5.990 | 6.040 | 6.040 | 537,526 |
| 2025-09-11 | 6.070 | 6.070 | 5.980 | 6.050 | 6.050 | 533,634 |
| 2025-09-10 | 6.050 | 6.090 | 5.940 | 6.070 | 6.070 | 815,928 |
| 2025-09-09 | 6.080 | 6.100 | 5.910 | 6.080 | 6.080 | 1,297,294 |
| 2025-09-08 | 6.130 | 6.130 | 6.060 | 6.080 | 6.080 | 261,301 |
| 2025-09-05 | 6.150 | 6.150 | 6.070 | 6.140 | 6.140 | 429,870 |
| 2025-09-04 | 6.110 | 6.190 | 6.090 | 6.160 | 6.160 | 413,902 |
| 2025-09-03 | 6.070 | 6.090 | 6.040 | 6.090 | 6.090 | 356,910 |
| 2025-09-02 | 6.080 | 6.080 | 6.030 | 6.070 | 6.070 | 403,013 |
| 2025-09-01 | 6.090 | 6.090 | 6.020 | 6.070 | 6.070 | 384,000 |
| 2025-08-29 | 6.080 | 6.100 | 6.010 | 6.100 | 6.100 | 664,625 |
| 2025-08-28 | 6.060 | 6.100 | 6.000 | 6.070 | 6.070 | 1,078,862 |
| 2025-08-27 | 6.050 | 6.070 | 6.000 | 6.070 | 6.070 | 1,038,772 |
| 2025-08-26 | 6.070 | 6.090 | 6.000 | 6.080 | 6.080 | 997,458 |
| 2025-08-25 | 6.140 | 6.140 | 6.070 | 6.100 | 6.100 | 497,407 |
| 2025-08-22 | 6.110 | 6.150 | 6.060 | 6.140 | 6.140 | 501,000 |
| 2025-08-21 | 6.130 | 6.160 | 6.060 | 6.150 | 6.150 | 622,274 |
| 2025-08-20 | 6.150 | 6.150 | 6.020 | 6.120 | 6.120 | 961,752 |
| 2025-08-19 | 6.160 | 6.160 | 6.110 | 6.140 | 6.140 | 393,319 |
| 2025-08-18 | 6.150 | 6.200 | 6.130 | 6.180 | 6.180 | 450,294 |
| 2025-08-15 | 6.180 | 6.180 | 6.120 | 6.150 | 6.150 | 345,100 |
| 2025-08-14 | 6.190 | 6.190 | 6.130 | 6.180 | 6.180 | 300,394 |
| 2025-08-13 | 6.190 | 6.190 | 6.120 | 6.180 | 6.180 | 547,000 |
| 2025-08-12 | 6.160 | 6.200 | 6.130 | 6.190 | 6.190 | 365,836 |
| 2025-08-11 | 6.270 | 6.270 | 6.100 | 6.200 | 6.200 | 942,668 |
| 2025-08-08 | 6.270 | 6.300 | 6.230 | 6.300 | 6.300 | 369,000 |
| 2025-08-07 | 6.300 | 6.300 | 6.250 | 6.300 | 6.300 | 213,000 |
| 2025-08-06 | 6.300 | 6.310 | 6.200 | 6.310 | 6.310 | 900,112 |
| 2025-08-05 | 6.350 | 6.350 | 6.260 | 6.310 | 6.310 | 262,235 |
| 2025-08-04 | 6.290 | 6.340 | 6.200 | 6.340 | 6.340 | 497,811 |
| 2025-08-01 | 6.320 | 6.340 | 6.260 | 6.340 | 6.340 | 314,580 |
| 2025-07-31 | 6.470 | 6.470 | 6.340 | 6.340 | 6.340 | 211,000 |
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.