Evertex Fabrinology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	19.100	19.200	19.050	19.200	16.859	6,000
2022-08-05	19.000	19.650	18.900	19.450	17.078	27,000
2022-08-04	18.750	18.900	18.600	18.800	16.507	9,000
2022-08-03	19.000	19.300	18.900	18.900	16.595	13,000
2022-08-02	18.550	19.400	18.550	19.250	16.902	18,000
2022-08-01	19.500	19.500	19.500	19.500	17.122	5,005
2022-07-29	19.200	19.400	19.100	19.100	16.771	41,000
2022-07-28	19.700	19.900	18.800	18.950	16.639	27,000
2022-07-27	19.700	19.700	19.150	19.450	16.376	12,056
2022-07-26	19.550	19.550	18.700	19.150	16.123	70,026
2022-07-25	19.400	20.250	19.400	20.000	16.839	5,000
2022-07-22	19.450	19.550	19.400	19.400	16.334	25,000
2022-07-21	19.700	20.000	19.250	19.700	16.586	35,000
2022-07-20	20.950	20.950	19.800	20.000	16.839	13,000
2022-07-19	19.600	20.000	19.050	20.000	16.839	15,000
2022-07-18	20.000	20.150	19.800	19.900	16.754	15,228
2022-07-15	20.100	20.900	19.600	20.000	16.839	20,000
2022-07-14	19.150	20.000	19.150	19.650	16.544	23,000
2022-07-13	20.300	20.450	19.200	19.400	16.334	33,025
2022-07-12	20.300	20.300	19.900	20.100	16.923	14,000
2022-07-11	20.400	20.700	20.400	20.700	17.428	7,000
2022-07-08	21.200	21.200	20.400	20.400	17.175	28,030
2022-07-07	20.950	21.150	20.900	20.900	17.596	6,000
2022-07-06	21.000	21.000	20.500	20.600	17.344	31,000
2022-07-05	21.900	21.900	21.250	21.400	18.017	29,000
2022-07-04	21.250	21.650	21.200	21.400	18.017	22,000
2022-07-01	21.550	23.100	20.800	20.900	17.596	179,063
2022-06-30	22.500	24.400	22.200	22.300	18.775	538,022
2022-06-29	22.150	22.650	22.150	22.200	18.691	41,001
2022-06-28	24.500	25.600	22.700	22.700	19.112	398,533
2022-06-27	22.700	23.650	22.000	23.650	19.912	339,000
2022-06-24	20.050	21.500	20.050	21.500	18.102	41,000
2022-06-23	21.050	22.400	19.550	19.550	16.460	80,055
2022-06-22	20.350	21.050	20.050	21.050	17.723	62,000
2022-06-21	20.600	21.700	20.200	20.950	17.639	99,100
2022-06-20	20.350	21.050	20.300	20.500	17.260	21,000
2022-06-17	20.600	21.300	20.050	21.050	17.723	19,000
2022-06-16	24.000	24.000	21.050	21.050	17.723	53,000
2022-06-15	21.750	22.500	21.750	22.350	18.817	42,080
2022-06-14	22.100	22.100	20.350	21.600	18.186	70,000
2022-06-13	22.550	22.650	22.000	22.100	18.607	111,539
2022-06-10	23.450	23.650	23.100	23.100	19.449	40,000
2022-06-09	23.800	24.050	23.550	23.650	19.912	23,000
2022-06-08	23.600	24.200	23.600	23.800	20.038	87,000
2022-06-07	24.200	24.200	23.300	23.500	19.785	122,001
2022-06-06	24.900	25.000	24.100	24.100	20.291	174,000
2022-06-02	26.500	26.500	24.900	24.900	20.964	257,140
2022-06-01	26.000	27.000	25.550	26.000	21.890	355,000
2022-05-31	26.100	26.600	25.150	25.500	21.469	213,000
2022-05-30	24.950	26.500	24.800	25.600	21.553	437,020
2022-05-27	25.150	25.150	23.500	24.300	20.459	138,000
2022-05-26	23.750	24.500	23.500	23.900	20.122	77,000
2022-05-25	23.500	24.000	23.350	23.700	19.954	59,071
2022-05-24	24.550	24.550	23.250	23.500	19.785	79,460
2022-05-23	25.050	25.050	24.000	24.000	20.206	63,020
2022-05-20	25.700	25.700	24.350	24.400	20.543	148,010
2022-05-19	23.500	25.600	23.100	25.100	21.133	318,001
2022-05-18	24.250	24.750	23.500	23.850	20.080	283,060
2022-05-17	26.400	27.600	24.500	24.500	20.627	1,575,120
2022-05-16	22.850	25.150	22.300	25.150	21.175	540,000

← NewerPage 18 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.6500 TWD
2025-07-15	1.0100 TWD
2024-07-15	0.5800 TWD
2023-07-27	0.4500 TWD
2022-07-28	0.8000 TWD
2021-07-29	0.4200 TWD
2020-07-30	0.8000 TWD
2019-08-01	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.