Evertex Fabrinology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	23.500	24.200	22.650	22.900	19.280	190,032
2022-05-12	24.150	24.150	22.500	23.600	19.870	215,572
2022-05-11	25.450	26.000	24.000	24.200	20.375	275,003
2022-05-10	27.100	27.100	25.650	25.900	21.806	271,000
2022-05-09	27.000	28.500	25.700	26.150	22.017	615,143
2022-05-06	28.300	29.500	27.000	27.000	22.732	1,217,171
2022-05-05	27.900	29.700	26.600	29.700	25.005	928,001
2022-05-04	29.400	30.250	26.500	27.000	22.732	1,094,129
2022-05-03	27.850	28.750	27.500	28.750	24.206	761,000
2022-04-29	24.450	26.150	24.300	26.150	22.017	236,000
2022-04-28	24.600	24.900	23.600	23.800	20.038	154,100
2022-04-27	24.700	25.500	24.700	24.700	20.796	466,530
2022-04-26	30.400	30.400	27.400	27.400	23.069	569,372
2022-04-25	28.800	30.400	28.450	30.400	25.595	487,110
2022-04-22	29.800	31.200	28.450	28.450	23.953	1,380,026
2022-04-21	26.050	28.400	26.000	28.400	23.911	909,000
2022-04-20	24.600	25.850	24.600	25.850	21.764	718,000
2022-04-19	22.000	23.500	22.000	23.500	19.785	90,025
2022-04-18	22.000	22.000	21.400	21.400	18.017	21,030
2022-04-15	22.500	22.550	22.000	22.000	18.523	26,014
2022-04-14	22.800	22.800	22.200	22.200	18.691	45,591
2022-04-13	24.600	25.050	22.550	22.850	19.238	349,079
2022-04-12	23.900	25.050	23.400	25.050	21.090	321,005
2022-04-11	21.800	22.800	21.800	22.800	19.196	105,000
2022-04-08	20.350	20.750	20.100	20.750	17.470	16,003
2022-04-07	21.000	21.000	20.000	20.450	17.218	21,049
2022-04-06	22.200	22.400	20.300	21.000	17.681	25,072
2022-04-01	22.200	22.200	22.200	22.200	18.691	0
2022-03-31	21.950	22.200	21.500	22.200	18.691	12,000
2022-03-30	22.600	23.000	21.500	21.950	18.480	42,032
2022-03-29	25.700	25.700	22.300	22.300	18.775	389,122
2022-03-28	22.650	25.800	22.600	24.750	20.838	76,690
2022-03-25	24.000	24.000	23.600	23.600	19.870	7,045
2022-03-24	24.150	24.500	23.800	23.800	20.038	11,000
2022-03-23	24.000	24.250	24.000	24.250	20.417	17,000
2022-03-22	24.600	24.600	23.100	23.900	20.122	25,140
2022-03-21	25.550	25.550	24.000	24.400	20.543	94,999
2022-03-18	23.000	24.500	22.300	23.700	19.954	139,391
2022-03-17	21.600	22.500	21.600	22.300	18.775	29,000
2022-03-16	21.000	22.000	20.800	21.600	18.186	17,025
2022-03-15	20.500	21.300	20.500	21.000	17.681	17,000
2022-03-14	21.350	21.550	20.600	21.150	17.807	14,000
2022-03-11	19.800	21.550	19.350	21.550	18.144	8,513
2022-03-10	20.100	20.300	19.900	20.300	17.091	17,000
2022-03-09	19.500	19.850	19.500	19.850	16.712	10,000
2022-03-08	20.600	20.600	19.600	19.600	16.502	14,000
2022-03-07	19.900	20.500	19.800	20.450	17.218	24,000
2022-03-04	20.650	20.650	19.700	19.900	16.754	23,000
2022-03-03	20.250	20.500	20.050	20.300	17.091	23,001
2022-03-02	19.650	20.300	19.300	19.800	16.670	31,252
2022-03-01	18.600	19.800	18.600	19.400	16.334	29,000
2022-02-25	21.500	21.500	18.700	19.200	16.165	90,177
2022-02-24	20.000	21.450	19.650	20.450	17.218	292,242
2022-02-23	17.850	19.600	17.850	19.600	16.502	157,002
2022-02-22	17.850	17.850	17.850	17.850	15.029	1,000
2022-02-21	18.100	18.600	17.900	17.900	15.071	106,000
2022-02-18	18.200	18.200	18.200	18.200	15.323	0
2022-02-17	18.450	18.500	17.900	18.200	15.323	102,000
2022-02-16	17.750	18.000	17.650	17.950	15.113	11,000
2022-02-15	18.050	18.050	17.800	17.800	14.986	15,000

← NewerPage 19 of 21 · 1,220 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.