Evertop Wire Cable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.050	34.700	33.850	34.450	34.450	1,903,144
2025-10-23	34.500	34.500	33.700	33.700	33.700	2,837,435
2025-10-22	35.200	35.450	34.600	34.650	34.650	1,595,259
2025-10-21	35.450	35.600	35.050	35.200	35.200	817,400
2025-10-20	35.700	36.000	34.700	35.150	35.150	1,564,420
2025-10-17	36.300	36.300	35.500	35.550	35.550	1,235,263
2025-10-16	35.950	36.500	35.950	36.400	36.400	1,215,303
2025-10-15	36.150	36.300	35.600	36.000	36.000	1,211,482
2025-10-14	37.450	37.600	35.850	36.050	36.050	2,273,605
2025-10-13	35.200	37.150	35.100	36.950	36.950	2,016,110
2025-10-09	37.500	37.750	36.850	36.900	36.900	3,867,473
2025-10-08	37.100	37.950	36.850	37.200	37.200	4,414,062
2025-10-07	35.350	37.750	35.350	37.500	37.500	8,847,804
2025-10-03	35.000	35.650	34.900	35.250	35.250	1,743,223
2025-10-02	34.900	34.950	34.300	34.950	34.950	1,389,382
2025-10-01	35.000	35.150	34.550	34.550	34.550	1,097,067
2025-09-30	34.200	35.000	34.050	34.900	34.900	2,058,240
2025-09-29	34.000	34.000	34.000	34.000	34.000	0
2025-09-26	35.450	35.450	34.000	34.000	34.000	2,925,273
2025-09-25	36.100	37.250	34.900	35.000	35.000	7,939,106
2025-09-24	35.000	35.250	34.400	34.650	34.650	1,707,900
2025-09-23	35.000	35.100	34.250	34.800	34.800	1,876,186
2025-09-22	34.200	35.100	33.950	34.950	34.950	1,896,887
2025-09-19	34.000	34.300	33.700	33.900	33.900	1,256,287
2025-09-18	34.350	34.350	33.700	33.850	33.850	1,442,563
2025-09-17	33.900	34.500	33.850	33.900	33.900	1,702,001
2025-09-16	34.550	34.700	33.700	33.900	33.900	2,777,165
2025-09-15	35.600	35.650	34.100	34.250	34.250	4,078,881
2025-09-12	36.500	36.650	35.650	35.650	35.650	3,444,811
2025-09-11	37.500	37.800	36.100	36.150	36.150	5,593,026
2025-09-10	39.050	39.350	37.250	37.550	37.550	15,914,166
2025-09-09	38.800	40.000	38.600	40.000	40.000	8,281,920
2025-09-08	39.200	39.600	38.100	38.750	38.750	3,313,615
2025-09-05	40.000	40.500	38.550	38.950	38.950	6,683,010
2025-09-04	37.500	40.400	37.500	39.700	39.700	12,556,457
2025-09-03	37.200	37.850	37.050	37.350	37.350	2,089,778
2025-09-02	37.400	38.250	36.600	37.050	37.050	3,648,240
2025-09-01	37.900	38.300	37.050	37.050	37.050	3,984,215
2025-08-29	38.700	38.950	37.750	37.900	37.900	5,749,390
2025-08-28	39.650	39.650	38.700	38.700	38.700	4,144,325
2025-08-27	38.800	40.000	38.800	39.200	39.200	6,222,330
2025-08-26	39.000	39.050	38.050	38.800	38.800	6,455,378
2025-08-25	41.550	42.700	39.050	39.050	39.050	17,279,515
2025-08-22	38.300	42.150	38.200	40.100	40.100	25,859,527
2025-08-21	37.700	38.650	37.700	38.400	38.400	3,111,691
2025-08-20	39.700	39.700	37.700	37.700	37.700	6,056,074
2025-08-19	38.950	39.750	38.050	39.200	39.200	7,344,189
2025-08-18	39.300	39.350	38.700	38.750	38.750	5,792,060
2025-08-15	39.500	40.200	38.300	38.650	38.650	10,737,393
2025-08-14	38.200	39.600	37.850	39.050	39.050	18,344,520
2025-08-13	38.250	38.300	35.900	37.400	37.400	11,532,350
2025-08-12	39.550	39.600	37.800	37.800	37.800	14,838,352
2025-08-11	38.500	39.800	37.500	39.300	39.300	13,190,270
2025-08-08	38.200	39.000	37.300	38.000	38.000	14,418,656
2025-08-07	39.500	39.650	37.850	38.150	38.150	14,777,019
2025-08-06	36.750	40.200	36.500	39.500	39.500	24,103,470
2025-08-05	36.750	37.800	35.550	36.800	36.800	15,612,819
2025-08-04	33.600	36.800	33.250	36.500	36.500	9,120,437
2025-08-01	33.000	34.300	32.750	33.850	33.850	3,514,261
2025-07-31	36.000	36.000	33.500	33.600	33.600	11,512,334

← NewerPage 5 of 21 · 1,216 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.