Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 6.600 | 6.690 | 6.570 | 6.690 | 6.690 | 386,001 |
| 2025-05-05 | 6.770 | 6.800 | 6.530 | 6.530 | 6.530 | 1,208,894 |
| 2025-05-02 | 6.800 | 6.810 | 6.760 | 6.770 | 6.770 | 268,250 |
| 2025-04-30 | 6.800 | 6.850 | 6.750 | 6.750 | 6.750 | 298,919 |
| 2025-04-29 | 6.760 | 6.850 | 6.760 | 6.820 | 6.820 | 209,401 |
| 2025-04-28 | 6.780 | 6.800 | 6.750 | 6.780 | 6.780 | 395,891 |
| 2025-04-25 | 6.760 | 6.820 | 6.760 | 6.760 | 6.760 | 256,410 |
| 2025-04-24 | 6.750 | 6.830 | 6.700 | 6.780 | 6.780 | 362,641 |
| 2025-04-23 | 6.770 | 6.800 | 6.750 | 6.800 | 6.800 | 288,266 |
| 2025-04-22 | 6.690 | 6.780 | 6.660 | 6.770 | 6.770 | 394,474 |
| 2025-04-21 | 6.710 | 6.800 | 6.670 | 6.800 | 6.800 | 450,491 |
| 2025-04-18 | 6.760 | 6.850 | 6.760 | 6.800 | 6.800 | 336,952 |
| 2025-04-17 | 6.850 | 6.860 | 6.750 | 6.800 | 6.800 | 306,597 |
| 2025-04-16 | 7.030 | 7.030 | 6.850 | 6.870 | 6.870 | 337,553 |
| 2025-04-15 | 6.900 | 7.020 | 6.880 | 6.970 | 6.970 | 852,958 |
| 2025-04-14 | 6.900 | 6.970 | 6.750 | 6.900 | 6.900 | 799,903 |
| 2025-04-11 | 6.880 | 6.920 | 6.620 | 6.920 | 6.920 | 788,915 |
| 2025-04-10 | 6.710 | 6.950 | 6.710 | 6.950 | 6.950 | 1,612,423 |
| 2025-04-09 | 6.800 | 6.800 | 6.080 | 6.320 | 6.320 | 2,158,990 |
| 2025-04-08 | 6.150 | 7.000 | 6.150 | 6.750 | 6.750 | 2,304,031 |
| 2025-04-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 506,574 |
| 2025-04-02 | 7.530 | 7.570 | 7.390 | 7.500 | 7.500 | 498,348 |
| 2025-04-01 | 7.330 | 7.740 | 7.310 | 7.600 | 7.600 | 1,295,046 |
| 2025-03-31 | 7.360 | 7.400 | 7.200 | 7.400 | 7.400 | 1,229,695 |
| 2025-03-28 | 7.600 | 7.600 | 7.310 | 7.550 | 7.550 | 926,083 |
| 2025-03-27 | 7.660 | 7.660 | 7.530 | 7.620 | 7.620 | 597,276 |
| 2025-03-26 | 7.600 | 7.700 | 7.580 | 7.660 | 7.660 | 455,552 |
| 2025-03-25 | 7.700 | 7.700 | 7.560 | 7.600 | 7.600 | 822,705 |
| 2025-03-24 | 7.700 | 7.750 | 7.670 | 7.700 | 7.700 | 555,775 |
| 2025-03-21 | 7.820 | 7.820 | 7.640 | 7.710 | 7.710 | 841,789 |
| 2025-03-20 | 7.780 | 7.960 | 7.740 | 7.810 | 7.810 | 3,125,129 |
| 2025-03-19 | 7.460 | 7.750 | 7.460 | 7.730 | 7.730 | 2,462,323 |
| 2025-03-18 | 7.410 | 7.510 | 7.410 | 7.460 | 7.460 | 2,046,142 |
| 2025-03-17 | 7.250 | 7.400 | 7.250 | 7.390 | 7.390 | 2,096,866 |
| 2025-03-14 | 7.200 | 7.240 | 7.180 | 7.240 | 7.240 | 559,687 |
| 2025-03-13 | 7.230 | 7.250 | 7.170 | 7.200 | 7.200 | 734,984 |
| 2025-03-12 | 7.210 | 7.240 | 7.180 | 7.230 | 7.230 | 640,094 |
| 2025-03-11 | 7.100 | 7.210 | 7.050 | 7.210 | 7.210 | 546,195 |
| 2025-03-10 | 7.210 | 7.210 | 7.150 | 7.200 | 7.200 | 598,671 |
| 2025-03-07 | 7.210 | 7.210 | 7.160 | 7.210 | 7.210 | 333,363 |
| 2025-03-06 | 7.200 | 7.250 | 7.170 | 7.210 | 7.210 | 304,904 |
| 2025-03-05 | 7.080 | 7.200 | 7.080 | 7.200 | 7.200 | 468,218 |
| 2025-03-04 | 7.110 | 7.130 | 7.050 | 7.090 | 7.090 | 435,624 |
| 2025-03-03 | 7.170 | 7.200 | 7.090 | 7.140 | 7.140 | 649,247 |
| 2025-02-27 | 7.260 | 7.260 | 7.150 | 7.210 | 7.210 | 757,531 |
| 2025-02-26 | 7.310 | 7.340 | 7.220 | 7.270 | 7.270 | 666,521 |
| 2025-02-25 | 7.250 | 7.310 | 7.190 | 7.310 | 7.310 | 1,047,804 |
| 2025-02-24 | 7.230 | 7.250 | 7.190 | 7.230 | 7.230 | 331,885 |
| 2025-02-21 | 7.170 | 7.270 | 7.150 | 7.230 | 7.230 | 840,535 |
| 2025-02-20 | 7.240 | 7.240 | 7.160 | 7.170 | 7.170 | 458,879 |
| 2025-02-19 | 7.190 | 7.200 | 7.120 | 7.200 | 7.200 | 574,757 |
| 2025-02-18 | 7.240 | 7.250 | 7.170 | 7.190 | 7.190 | 657,723 |
| 2025-02-17 | 7.150 | 7.280 | 7.130 | 7.220 | 7.220 | 1,165,111 |
| 2025-02-14 | 7.140 | 7.190 | 7.060 | 7.120 | 7.120 | 425,873 |
| 2025-02-13 | 7.010 | 7.140 | 7.010 | 7.140 | 7.140 | 599,072 |
| 2025-02-12 | 7.010 | 7.030 | 6.980 | 6.990 | 6.990 | 522,228 |
| 2025-02-11 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 282,161 |
| 2025-02-10 | 7.020 | 7.100 | 7.000 | 7.060 | 7.060 | 265,581 |
| 2025-02-07 | 7.050 | 7.060 | 7.010 | 7.030 | 7.030 | 346,853 |
| 2025-02-06 | 7.090 | 7.100 | 7.020 | 7.020 | 7.020 | 228,875 |
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.