Evertop Wire Cable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.400	30.850	29.550	29.650	29.650	3,714,139
2026-01-20	29.350	30.500	28.850	30.200	30.200	4,175,205
2026-01-19	28.850	29.250	28.550	29.200	29.200	1,089,469
2026-01-16	28.600	29.300	28.500	28.750	28.750	1,576,590
2026-01-15	28.600	28.600	28.150	28.500	28.500	605,024
2026-01-14	28.300	28.650	27.900	28.600	28.600	1,269,329
2026-01-13	28.400	28.600	27.750	28.000	28.000	740,000
2026-01-12	27.100	28.300	27.000	28.200	28.200	1,554,017
2026-01-09	27.000	27.400	26.750	27.350	27.350	774,000
2026-01-08	27.850	27.950	26.800	27.000	27.000	2,421,200
2026-01-07	27.950	28.200	27.300	27.850	27.850	2,275,782
2026-01-06	28.500	28.900	28.350	28.600	28.600	649,050
2026-01-05	29.100	29.100	28.300	28.350	28.350	879,570
2026-01-02	28.600	29.300	28.550	28.900	28.900	738,034
2025-12-31	28.500	28.750	28.250	28.650	28.650	630,060
2025-12-30	29.050	29.050	28.150	28.450	28.450	979,133
2025-12-29	29.500	29.900	29.100	29.150	29.150	1,633,800
2025-12-26	28.450	29.450	28.450	29.050	29.050	2,223,120
2025-12-24	28.800	29.300	28.300	28.300	28.300	797,568
2025-12-23	28.800	28.800	28.500	28.500	28.500	511,000
2025-12-22	28.250	28.600	28.100	28.550	28.550	695,002
2025-12-19	27.900	28.150	27.750	27.900	27.900	377,002
2025-12-18	27.850	27.950	27.600	27.750	27.750	519,000
2025-12-17	28.100	28.200	27.850	27.850	27.850	491,003
2025-12-16	28.100	28.150	27.400	28.100	28.100	1,010,483
2025-12-15	28.500	28.750	28.050	28.100	28.100	724,235
2025-12-12	28.050	29.200	28.050	28.550	28.550	1,394,041
2025-12-11	28.100	28.200	27.150	27.900	27.900	972,313
2025-12-10	28.550	28.650	28.000	28.000	28.000	996,000
2025-12-09	28.700	28.950	28.350	28.800	28.800	821,114
2025-12-08	28.450	28.550	28.200	28.400	28.400	683,100
2025-12-05	29.450	29.450	28.200	28.350	28.350	2,576,028
2025-12-04	29.550	30.100	29.500	29.650	29.650	906,005
2025-12-03	29.650	29.700	29.200	29.300	29.300	657,000
2025-12-02	30.000	30.100	29.550	29.550	29.550	634,263
2025-12-01	30.200	30.600	29.850	29.900	29.900	643,008
2025-11-28	30.100	30.300	29.850	29.950	29.950	387,005
2025-11-27	30.200	30.350	29.800	30.000	30.000	517,122
2025-11-26	29.800	30.150	29.400	30.050	30.050	1,052,087
2025-11-25	29.100	29.400	29.050	29.400	29.400	506,064
2025-11-24	29.050	29.400	28.650	28.950	28.950	584,402
2025-11-21	29.200	29.650	28.700	28.850	28.850	907,010
2025-11-20	29.500	29.950	29.450	29.650	29.650	725,300
2025-11-19	29.050	29.300	28.750	29.100	29.100	933,032
2025-11-18	29.600	29.750	29.000	29.050	29.050	1,596,150
2025-11-17	30.300	30.350	29.750	29.750	29.750	1,389,000
2025-11-14	30.900	31.400	30.250	30.250	30.250	1,680,176
2025-11-13	31.000	31.700	30.600	31.350	31.350	2,008,110
2025-11-12	30.450	30.900	30.250	30.800	30.800	1,527,426
2025-11-11	30.900	31.100	30.200	30.300	30.300	1,774,736
2025-11-10	32.700	32.800	30.250	30.600	30.600	4,383,000
2025-11-07	34.500	34.500	33.200	33.550	33.550	2,868,336
2025-11-06	34.950	35.200	34.700	34.700	34.700	1,151,000
2025-11-05	34.000	34.850	33.500	34.700	34.700	1,763,217
2025-11-04	34.850	35.400	34.250	34.250	34.250	2,397,976
2025-11-03	34.050	34.850	33.750	34.650	34.650	1,619,176
2025-10-31	34.550	35.300	33.900	34.000	34.000	1,979,584
2025-10-30	34.650	35.450	34.500	34.500	34.500	1,623,400
2025-10-29	35.100	35.200	34.250	34.450	34.450	1,363,018
2025-10-28	34.650	35.050	34.050	35.050	35.050	1,737,318

← NewerPage 4 of 5 · 244 trading daysOlder →

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.