Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 7.090 | 7.150 | 7.080 | 7.140 | 7.140 | 333,503 |
| 2024-10-30 | 7.180 | 7.180 | 7.110 | 7.110 | 7.110 | 324,430 |
| 2024-10-29 | 7.130 | 7.170 | 7.100 | 7.120 | 7.120 | 443,419 |
| 2024-10-28 | 7.130 | 7.150 | 7.090 | 7.150 | 7.150 | 322,050 |
| 2024-10-25 | 7.120 | 7.140 | 7.110 | 7.120 | 7.120 | 261,457 |
| 2024-10-24 | 7.150 | 7.150 | 7.100 | 7.110 | 7.110 | 329,593 |
| 2024-10-23 | 7.140 | 7.190 | 7.120 | 7.120 | 7.120 | 253,836 |
| 2024-10-22 | 7.140 | 7.160 | 7.080 | 7.140 | 7.140 | 459,950 |
| 2024-10-21 | 7.220 | 7.220 | 7.140 | 7.140 | 7.140 | 332,075 |
| 2024-10-18 | 7.170 | 7.220 | 7.140 | 7.140 | 7.140 | 239,141 |
| 2024-10-17 | 7.120 | 7.200 | 7.120 | 7.170 | 7.170 | 170,428 |
| 2024-10-16 | 7.170 | 7.170 | 7.120 | 7.120 | 7.120 | 262,273 |
| 2024-10-15 | 7.260 | 7.260 | 7.180 | 7.180 | 7.180 | 242,766 |
| 2024-10-14 | 7.250 | 7.250 | 7.200 | 7.210 | 7.210 | 215,193 |
| 2024-10-11 | 7.220 | 7.290 | 7.220 | 7.250 | 7.250 | 271,939 |
| 2024-10-09 | 7.280 | 7.290 | 7.230 | 7.250 | 7.250 | 345,615 |
| 2024-10-08 | 7.220 | 7.310 | 7.220 | 7.280 | 7.280 | 619,929 |
| 2024-10-07 | 7.290 | 7.300 | 7.250 | 7.300 | 7.300 | 411,498 |
| 2024-10-04 | 7.320 | 7.320 | 7.240 | 7.280 | 7.280 | 443,933 |
| 2024-10-01 | 7.300 | 7.370 | 7.260 | 7.330 | 7.330 | 357,670 |
| 2024-09-30 | 7.270 | 7.300 | 7.230 | 7.300 | 7.300 | 436,107 |
| 2024-09-27 | 7.190 | 7.270 | 7.190 | 7.270 | 7.270 | 719,716 |
| 2024-09-26 | 7.180 | 7.200 | 7.140 | 7.160 | 7.160 | 582,937 |
| 2024-09-25 | 7.180 | 7.200 | 7.130 | 7.180 | 7.180 | 347,443 |
| 2024-09-24 | 7.120 | 7.180 | 7.090 | 7.130 | 7.130 | 352,230 |
| 2024-09-23 | 7.240 | 7.260 | 7.090 | 7.120 | 7.120 | 665,778 |
| 2024-09-20 | 7.270 | 7.270 | 7.140 | 7.240 | 7.240 | 541,837 |
| 2024-09-19 | 7.170 | 7.240 | 7.130 | 7.240 | 7.240 | 301,400 |
| 2024-09-18 | 7.180 | 7.210 | 7.150 | 7.160 | 7.160 | 442,531 |
| 2024-09-16 | 7.130 | 7.280 | 7.120 | 7.190 | 7.190 | 372,790 |
| 2024-09-13 | 7.180 | 7.190 | 7.130 | 7.130 | 7.130 | 210,885 |
| 2024-09-12 | 7.080 | 7.180 | 7.070 | 7.130 | 7.130 | 231,772 |
| 2024-09-11 | 7.080 | 7.150 | 7.050 | 7.060 | 7.060 | 209,174 |
| 2024-09-10 | 7.070 | 7.240 | 7.060 | 7.070 | 7.070 | 323,837 |
| 2024-09-09 | 7.050 | 7.110 | 7.020 | 7.060 | 7.060 | 457,080 |
| 2024-09-06 | 7.070 | 7.180 | 7.070 | 7.150 | 7.150 | 153,336 |
| 2024-09-05 | 7.070 | 7.170 | 7.070 | 7.140 | 7.140 | 333,905 |
| 2024-09-04 | 7.050 | 7.110 | 7.020 | 7.060 | 7.060 | 642,398 |
| 2024-09-03 | 7.270 | 7.300 | 7.220 | 7.240 | 7.240 | 262,827 |
| 2024-09-02 | 7.320 | 7.330 | 7.260 | 7.280 | 7.280 | 304,433 |
| 2024-08-30 | 7.300 | 7.340 | 7.280 | 7.300 | 7.300 | 203,248 |
| 2024-08-29 | 7.300 | 7.320 | 7.250 | 7.300 | 7.300 | 258,782 |
| 2024-08-28 | 7.400 | 7.400 | 7.310 | 7.310 | 7.310 | 176,859 |
| 2024-08-27 | 7.380 | 7.400 | 7.300 | 7.400 | 7.400 | 359,178 |
| 2024-08-26 | 7.390 | 7.450 | 7.360 | 7.380 | 7.380 | 348,301 |
| 2024-08-23 | 7.280 | 7.390 | 7.190 | 7.390 | 7.390 | 330,087 |
| 2024-08-22 | 7.220 | 7.320 | 7.220 | 7.280 | 7.280 | 364,947 |
| 2024-08-21 | 7.250 | 7.280 | 7.190 | 7.230 | 7.230 | 584,362 |
| 2024-08-20 | 7.280 | 7.310 | 7.230 | 7.240 | 7.240 | 396,546 |
| 2024-08-19 | 7.280 | 7.350 | 7.250 | 7.270 | 7.270 | 212,426 |
| 2024-08-16 | 7.310 | 7.390 | 7.250 | 7.310 | 7.310 | 993,448 |
| 2024-08-15 | 7.380 | 7.420 | 7.320 | 7.320 | 7.320 | 240,743 |
| 2024-08-14 | 7.390 | 7.450 | 7.370 | 7.380 | 7.380 | 338,530 |
| 2024-08-13 | 7.410 | 7.420 | 7.360 | 7.380 | 7.380 | 238,614 |
| 2024-08-12 | 7.400 | 7.500 | 7.400 | 7.410 | 7.410 | 208,870 |
| 2024-08-09 | 7.260 | 7.400 | 7.250 | 7.400 | 7.400 | 401,367 |
| 2024-08-08 | 7.180 | 7.290 | 7.180 | 7.250 | 7.250 | 231,452 |
| 2024-08-07 | 7.150 | 7.440 | 7.150 | 7.380 | 7.380 | 499,134 |
| 2024-08-06 | 7.200 | 7.260 | 6.880 | 7.150 | 7.150 | 951,663 |
| 2024-08-05 | 7.860 | 7.860 | 7.120 | 7.140 | 7.140 | 1,892,183 |
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.