Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 6.370 | 6.450 | 6.330 | 6.410 | 6.410 | 413,185 |
| 2025-07-29 | 6.380 | 6.390 | 6.290 | 6.310 | 6.310 | 221,003 |
| 2025-07-28 | 6.300 | 6.380 | 6.280 | 6.380 | 6.380 | 176,282 |
| 2025-07-25 | 6.370 | 6.380 | 6.300 | 6.370 | 6.370 | 168,126 |
| 2025-07-24 | 6.370 | 6.370 | 6.310 | 6.350 | 6.350 | 176,133 |
| 2025-07-23 | 6.380 | 6.400 | 6.320 | 6.370 | 6.370 | 301,128 |
| 2025-07-22 | 6.350 | 6.380 | 6.240 | 6.350 | 6.350 | 627,861 |
| 2025-07-21 | 6.380 | 6.400 | 6.280 | 6.400 | 6.400 | 384,714 |
| 2025-07-18 | 6.440 | 6.440 | 6.320 | 6.400 | 6.400 | 649,205 |
| 2025-07-17 | 6.340 | 6.400 | 6.310 | 6.380 | 6.380 | 167,905 |
| 2025-07-16 | 6.290 | 6.330 | 6.260 | 6.270 | 6.270 | 306,740 |
| 2025-07-15 | 6.340 | 6.390 | 6.270 | 6.290 | 6.290 | 562,317 |
| 2025-07-14 | 6.480 | 6.480 | 6.380 | 6.390 | 6.390 | 396,794 |
| 2025-07-11 | 6.530 | 6.530 | 6.460 | 6.480 | 6.480 | 438,109 |
| 2025-07-10 | 6.590 | 6.590 | 6.520 | 6.530 | 6.530 | 191,300 |
| 2025-07-09 | 6.590 | 6.610 | 6.550 | 6.590 | 6.590 | 312,000 |
| 2025-07-08 | 6.690 | 6.700 | 6.600 | 6.600 | 6.600 | 125,120 |
| 2025-07-07 | 6.780 | 6.780 | 6.640 | 6.690 | 6.690 | 175,000 |
| 2025-07-04 | 6.820 | 6.820 | 6.690 | 6.690 | 6.690 | 293,998 |
| 2025-07-03 | 6.880 | 6.900 | 6.790 | 6.820 | 6.820 | 627,158 |
| 2025-07-02 | 6.780 | 6.870 | 6.770 | 6.870 | 6.870 | 155,667 |
| 2025-07-01 | 6.910 | 6.930 | 6.760 | 6.880 | 6.880 | 280,252 |
| 2025-06-30 | 6.800 | 6.940 | 6.800 | 6.910 | 6.910 | 567,443 |
| 2025-06-27 | 6.770 | 6.800 | 6.650 | 6.770 | 6.770 | 525,014 |
| 2025-06-26 | 6.600 | 6.750 | 6.560 | 6.670 | 6.670 | 355,191 |
| 2025-06-25 | 6.590 | 6.620 | 6.580 | 6.600 | 6.600 | 170,258 |
| 2025-06-24 | 6.510 | 6.630 | 6.510 | 6.620 | 6.620 | 328,548 |
| 2025-06-23 | 6.650 | 6.650 | 6.510 | 6.510 | 6.510 | 268,100 |
| 2025-06-20 | 6.600 | 6.640 | 6.520 | 6.640 | 6.640 | 311,000 |
| 2025-06-19 | 6.650 | 6.660 | 6.570 | 6.650 | 6.650 | 511,143 |
| 2025-06-18 | 6.640 | 6.730 | 6.600 | 6.650 | 6.650 | 448,185 |
| 2025-06-17 | 6.740 | 6.740 | 6.650 | 6.650 | 6.650 | 255,648 |
| 2025-06-16 | 6.770 | 6.770 | 6.660 | 6.740 | 6.740 | 218,342 |
| 2025-06-13 | 6.730 | 6.850 | 6.570 | 6.770 | 6.770 | 761,443 |
| 2025-06-12 | 6.870 | 6.900 | 6.790 | 6.790 | 6.790 | 324,003 |
| 2025-06-11 | 6.940 | 7.080 | 6.850 | 6.870 | 6.870 | 295,919 |
| 2025-06-10 | 6.880 | 7.000 | 6.840 | 6.950 | 6.950 | 303,468 |
| 2025-06-09 | 6.980 | 6.990 | 6.850 | 6.930 | 6.930 | 573,146 |
| 2025-06-06 | 6.960 | 7.010 | 6.920 | 6.980 | 6.980 | 213,862 |
| 2025-06-05 | 7.000 | 7.030 | 6.920 | 6.970 | 6.970 | 81,100 |
| 2025-06-04 | 7.040 | 7.040 | 6.960 | 7.020 | 7.020 | 316,444 |
| 2025-06-03 | 7.040 | 7.040 | 6.910 | 7.000 | 7.000 | 467,265 |
| 2025-06-02 | 7.200 | 7.200 | 6.910 | 7.040 | 7.040 | 1,011,002 |
| 2025-05-29 | 7.100 | 7.510 | 6.960 | 7.290 | 7.290 | 1,757,900 |
| 2025-05-28 | 7.150 | 7.190 | 7.030 | 7.110 | 7.110 | 508,000 |
| 2025-05-27 | 7.240 | 7.290 | 7.010 | 7.140 | 7.140 | 1,251,488 |
| 2025-05-26 | 7.240 | 7.660 | 7.240 | 7.300 | 7.300 | 1,344,203 |
| 2025-05-23 | 7.180 | 7.240 | 7.160 | 7.220 | 7.220 | 590,065 |
| 2025-05-22 | 7.130 | 7.180 | 7.120 | 7.180 | 7.180 | 827,714 |
| 2025-05-21 | 6.980 | 7.150 | 6.960 | 7.150 | 7.150 | 909,976 |
| 2025-05-20 | 6.890 | 6.980 | 6.840 | 6.980 | 6.980 | 622,375 |
| 2025-05-19 | 6.880 | 6.950 | 6.800 | 6.900 | 6.900 | 613,651 |
| 2025-05-16 | 6.880 | 6.880 | 6.750 | 6.880 | 6.880 | 863,141 |
| 2025-05-15 | 6.830 | 6.890 | 6.760 | 6.880 | 6.880 | 566,128 |
| 2025-05-14 | 6.790 | 6.830 | 6.730 | 6.830 | 6.830 | 504,161 |
| 2025-05-13 | 6.770 | 6.800 | 6.660 | 6.800 | 6.800 | 765,120 |
| 2025-05-12 | 6.800 | 6.820 | 6.760 | 6.800 | 6.800 | 405,031 |
| 2025-05-09 | 6.740 | 6.800 | 6.710 | 6.800 | 6.800 | 222,060 |
| 2025-05-08 | 6.780 | 6.780 | 6.710 | 6.780 | 6.780 | 124,919 |
| 2025-05-07 | 6.700 | 6.780 | 6.610 | 6.780 | 6.780 | 518,774 |
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.