Evertex Fabrinology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.650	20.800	20.600	20.800	19.218	14,000
2024-10-28	20.550	21.300	20.550	21.250	19.634	56,000
2024-10-25	20.600	20.600	20.600	20.600	19.033	2,000
2024-10-24	20.400	20.400	20.200	20.200	18.664	14,119
2024-10-23	20.350	20.350	20.350	20.350	18.802	1,040
2024-10-22	20.800	20.850	20.700	20.700	19.126	30,040
2024-10-21	20.800	20.800	20.800	20.800	19.218	1,000
2024-10-18	20.800	20.800	20.300	20.500	18.941	7,000
2024-10-17	20.400	20.400	20.200	20.250	18.710	18,000
2024-10-16	21.050	21.150	20.350	20.350	18.802	63,000
2024-10-15	22.300	22.300	21.150	21.200	19.588	37,333
2024-10-14	21.800	21.800	21.750	21.800	20.142	18,000
2024-10-11	21.300	21.700	21.300	21.300	19.680	15,000
2024-10-09	22.150	22.150	21.350	21.350	19.726	37,037
2024-10-08	21.500	21.550	21.500	21.550	19.911	3,024
2024-10-07	21.500	21.900	21.500	21.600	19.957	10,000
2024-10-04	21.550	21.750	21.550	21.650	20.003	8,000
2024-10-01	21.700	21.950	21.650	21.950	20.281	7,000
2024-09-30	22.150	22.200	21.800	22.100	20.419	13,024
2024-09-27	21.650	22.150	21.600	22.150	20.465	43,001
2024-09-26	22.100	22.100	21.600	21.700	20.050	46,001
2024-09-25	22.200	22.250	21.950	22.100	20.419	17,000
2024-09-24	22.300	22.500	21.800	22.000	20.327	64,000
2024-09-23	22.550	22.550	21.750	21.800	20.142	89,040
2024-09-20	22.450	22.750	22.250	22.250	20.558	41,000
2024-09-19	23.200	23.200	22.000	22.000	20.327	56,000
2024-09-18	23.600	23.600	22.250	22.250	20.558	74,464
2024-09-16	22.350	23.900	22.200	23.000	21.251	392,500
2024-09-13	21.150	21.950	20.550	21.750	20.096	124,000
2024-09-12	21.500	21.600	21.350	21.350	19.726	15,010
2024-09-11	21.050	21.850	20.800	21.400	19.772	19,004
2024-09-10	22.100	22.100	21.050	21.050	19.449	49,470
2024-09-09	20.850	21.200	20.850	20.900	19.310	14,389
2024-09-06	21.300	21.450	20.300	21.100	19.495	95,000
2024-09-05	21.250	21.450	21.200	21.400	19.772	16,000
2024-09-04	21.350	21.750	21.250	21.250	19.634	55,000
2024-09-03	21.850	21.900	21.600	21.750	20.096	257,000
2024-09-02	22.650	22.800	21.450	21.850	20.188	233,000
2024-08-30	23.500	23.700	22.750	22.750	21.020	94,000
2024-08-29	23.750	24.200	23.750	23.900	22.082	210,000
2024-08-28	23.800	23.800	23.600	23.750	21.944	319,000
2024-08-27	24.100	24.100	23.500	23.800	21.990	19,038
2024-08-26	25.600	25.600	23.650	23.750	21.944	80,200
2024-08-23	24.600	25.800	23.400	25.600	23.653	197,005
2024-08-22	24.100	25.900	23.150	24.650	22.775	623,050
2024-08-21	21.800	23.900	21.800	23.900	22.082	418,036
2024-08-20	21.800	21.800	21.750	21.750	20.096	11,000
2024-08-19	21.500	21.700	21.500	21.600	19.957	270,000
2024-08-16	21.100	21.600	21.000	21.600	19.957	222,000
2024-08-15	21.000	21.500	20.950	21.250	19.634	22,000
2024-08-14	21.500	21.500	21.500	21.500	19.865	3,000
2024-08-13	21.200	21.400	21.050	21.050	19.449	9,000
2024-08-12	20.800	21.000	20.750	21.000	19.403	7,000
2024-08-09	20.200	21.300	20.200	20.800	19.218	29,000
2024-08-08	20.050	21.000	20.050	20.450	18.895	10,000
2024-08-07	21.000	21.750	20.500	20.500	18.941	89,000
2024-08-06	19.150	20.900	19.150	20.900	19.310	70,000
2024-08-05	20.300	20.300	19.000	19.000	17.555	47,047
2024-08-02	20.550	21.050	20.450	20.850	19.264	8,000
2024-08-01	21.000	21.100	20.200	21.100	19.495	75,000

← NewerPage 9 of 21 · 1,219 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.