Evertop Wire Cable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 22.000 | 22.000 | 20.700 | 20.700 | 20.700 | 1,867,209 |
| 2024-08-02 | 23.150 | 23.650 | 22.900 | 22.950 | 22.950 | 1,069,611 |
| 2024-08-01 | 23.000 | 23.950 | 22.900 | 23.800 | 23.800 | 1,529,304 |
| 2024-07-31 | 22.700 | 22.850 | 22.350 | 22.750 | 22.750 | 847,771 |
| 2024-07-30 | 22.100 | 22.850 | 22.000 | 22.750 | 22.750 | 1,278,145 |
| 2024-07-29 | 23.500 | 23.700 | 22.200 | 22.200 | 22.200 | 1,774,923 |
| 2024-07-26 | 23.200 | 23.450 | 22.400 | 23.150 | 23.150 | 1,388,820 |
| 2024-07-23 | 23.400 | 23.900 | 23.400 | 23.500 | 23.500 | 1,473,779 |
| 2024-07-22 | 24.200 | 24.350 | 22.850 | 23.100 | 23.100 | 2,713,006 |
| 2024-07-19 | 25.150 | 25.600 | 24.100 | 24.100 | 24.100 | 2,525,668 |
| 2024-07-18 | 25.350 | 25.500 | 24.800 | 24.950 | 24.950 | 2,059,325 |
| 2024-07-17 | 25.350 | 26.400 | 25.300 | 25.300 | 25.300 | 4,875,879 |
| 2024-07-16 | 25.700 | 25.850 | 25.050 | 25.100 | 25.100 | 2,831,489 |
| 2024-07-15 | 26.300 | 26.900 | 25.400 | 25.600 | 25.600 | 7,372,356 |
| 2024-07-12 | 25.700 | 27.800 | 25.700 | 26.300 | 26.300 | 22,529,427 |
| 2024-07-11 | 26.500 | 26.800 | 25.400 | 25.400 | 25.400 | 5,862,647 |
| 2024-07-10 | 27.200 | 27.850 | 26.000 | 26.500 | 26.500 | 35,135,514 |
| 2024-07-09 | 24.150 | 26.400 | 23.750 | 26.400 | 26.400 | 11,801,259 |
| 2024-07-08 | 24.500 | 24.650 | 23.950 | 24.000 | 24.000 | 1,428,319 |
| 2024-07-05 | 24.600 | 24.600 | 24.050 | 24.350 | 24.350 | 1,851,531 |
| 2024-07-04 | 23.850 | 24.700 | 23.650 | 24.300 | 24.300 | 3,318,557 |
| 2024-07-03 | 23.800 | 24.000 | 23.650 | 23.700 | 23.700 | 1,005,452 |
| 2024-07-02 | 23.750 | 24.150 | 23.500 | 23.650 | 23.650 | 1,033,749 |
| 2024-07-01 | 24.250 | 24.300 | 23.650 | 23.700 | 23.700 | 1,616,791 |
| 2024-06-28 | 24.500 | 24.650 | 24.000 | 24.050 | 24.050 | 1,733,402 |
| 2024-06-27 | 24.300 | 24.800 | 24.000 | 24.400 | 24.400 | 1,616,946 |
| 2024-06-26 | 24.950 | 25.100 | 24.250 | 24.300 | 24.300 | 1,478,990 |
| 2024-06-25 | 24.650 | 25.000 | 24.050 | 24.950 | 24.950 | 1,458,934 |
| 2024-06-24 | 25.450 | 25.500 | 24.450 | 24.650 | 24.650 | 2,205,948 |
| 2024-06-21 | 25.350 | 25.850 | 25.050 | 25.050 | 25.050 | 2,592,222 |
| 2024-06-20 | 26.000 | 26.650 | 25.500 | 25.550 | 25.550 | 5,485,843 |
| 2024-06-19 | 26.300 | 26.350 | 25.350 | 25.900 | 25.900 | 5,429,403 |
| 2024-06-18 | 25.550 | 26.450 | 25.100 | 26.300 | 26.300 | 8,897,426 |
| 2024-06-17 | 26.900 | 27.700 | 25.450 | 25.700 | 25.700 | 25,000,817 |
| 2024-06-14 | 23.400 | 25.450 | 23.200 | 25.450 | 25.450 | 11,512,195 |
| 2024-06-13 | 23.250 | 24.000 | 22.950 | 23.150 | 23.150 | 2,613,471 |
| 2024-06-12 | 23.650 | 24.200 | 23.000 | 23.100 | 23.100 | 1,973,421 |
| 2024-06-11 | 24.150 | 24.450 | 23.300 | 23.300 | 23.300 | 3,862,146 |
| 2024-06-07 | 22.250 | 24.450 | 22.200 | 23.700 | 23.700 | 5,658,082 |
| 2024-06-06 | 23.050 | 23.250 | 22.350 | 22.350 | 22.350 | 2,435,083 |
| 2024-06-05 | 23.800 | 23.800 | 22.900 | 22.900 | 22.900 | 1,810,787 |
| 2024-06-04 | 23.400 | 24.500 | 22.900 | 23.500 | 23.500 | 2,489,742 |
| 2024-06-03 | 23.750 | 23.750 | 23.150 | 23.200 | 23.200 | 1,556,302 |
| 2024-05-31 | 23.650 | 23.900 | 23.550 | 23.550 | 23.550 | 1,121,691 |
| 2024-05-30 | 23.850 | 24.150 | 23.400 | 23.450 | 23.450 | 2,217,856 |
| 2024-05-29 | 24.600 | 24.600 | 23.850 | 23.950 | 23.950 | 2,110,489 |
| 2024-05-28 | 24.750 | 25.150 | 24.300 | 24.350 | 24.350 | 2,777,737 |
| 2024-05-27 | 25.650 | 25.650 | 24.600 | 24.750 | 24.750 | 2,710,040 |
| 2024-05-24 | 23.850 | 26.000 | 23.550 | 24.850 | 24.850 | 4,234,339 |
| 2024-05-23 | 25.050 | 25.050 | 23.850 | 23.850 | 23.850 | 3,630,724 |
| 2024-05-22 | 25.750 | 25.750 | 25.000 | 25.050 | 25.050 | 2,470,437 |
| 2024-05-21 | 25.500 | 26.150 | 25.050 | 25.550 | 25.550 | 2,389,928 |
| 2024-05-20 | 25.000 | 26.150 | 25.000 | 25.400 | 25.400 | 3,034,899 |
| 2024-05-17 | 25.200 | 25.400 | 24.800 | 24.800 | 24.800 | 1,666,255 |
| 2024-05-16 | 25.150 | 25.900 | 25.000 | 25.050 | 25.050 | 2,495,813 |
| 2024-05-15 | 25.000 | 26.200 | 24.800 | 25.450 | 25.450 | 2,578,475 |
| 2024-05-14 | 25.300 | 25.400 | 24.500 | 24.750 | 24.750 | 2,792,688 |
| 2024-05-13 | 27.000 | 27.100 | 25.100 | 25.500 | 25.500 | 3,732,633 |
| 2024-05-10 | 26.300 | 27.250 | 25.650 | 26.650 | 26.650 | 2,651,512 |
| 2024-05-09 | 28.000 | 28.000 | 26.200 | 26.300 | 26.300 | 4,388,239 |
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.