Evertop Wire Cable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	34.900	35.450	34.500	35.350	35.350	6,347,288
2025-07-29	33.900	35.850	33.800	34.850	34.850	13,585,355
2025-07-28	34.250	34.500	33.700	34.000	34.000	2,990,635
2025-07-25	34.000	34.500	33.550	34.150	34.150	3,542,719
2025-07-24	33.850	34.200	33.300	33.950	33.950	3,704,566
2025-07-23	34.200	34.800	33.550	33.650	33.650	6,922,590
2025-07-22	33.850	34.700	33.300	33.700	33.700	6,987,351
2025-07-21	34.450	34.450	33.400	33.750	33.750	8,385,811
2025-07-18	32.350	35.200	32.250	34.450	34.450	18,559,700
2025-07-17	31.800	32.200	31.350	32.150	32.150	2,804,100
2025-07-16	32.050	32.450	31.500	31.600	31.600	3,378,621
2025-07-15	32.650	32.900	32.000	32.150	32.150	3,106,790
2025-07-14	32.800	33.400	32.300	32.650	32.650	4,825,003
2025-07-11	32.000	33.300	31.950	32.800	32.800	5,879,060
2025-07-10	31.650	33.150	31.650	32.200	32.200	6,643,055
2025-07-09	33.950	34.600	31.750	31.800	31.800	11,928,165
2025-07-08	34.650	35.150	34.250	34.600	32.796	5,727,760
2025-07-07	35.800	36.700	35.100	35.250	33.413	4,330,548
2025-07-04	38.450	39.100	35.550	36.150	34.266	9,828,900
2025-07-03	38.700	39.150	37.750	38.000	36.019	5,694,969
2025-07-02	38.250	39.200	37.900	38.700	38.700	4,097,600
2025-07-01	38.900	39.850	38.250	38.500	38.500	6,650,281
2025-06-30	39.600	39.600	38.200	38.900	38.900	6,136,726
2025-06-27	39.600	40.200	39.150	39.600	39.600	7,740,076
2025-06-26	41.000	42.800	39.150	39.400	39.400	22,620,860
2025-06-25	41.650	42.100	40.400	41.500	41.500	17,088,254
2025-06-24	42.000	42.500	40.400	41.050	41.050	16,088,776
2025-06-23	42.000	44.300	41.200	41.900	41.900	25,610,616
2025-06-20	43.550	44.500	42.200	42.650	42.650	21,805,484
2025-06-19	44.150	44.750	42.700	43.550	43.550	32,348,359
2025-06-18	42.000	44.850	39.900	43.550	43.550	80,277,938
2025-06-17	39.600	41.250	39.450	41.250	41.250	12,929,443
2025-06-16	36.500	37.500	35.850	37.500	37.500	17,038,909
2025-06-13	35.350	36.400	33.700	34.100	34.100	64,502,372
2025-06-12	33.000	35.350	32.300	35.350	35.350	36,236,390
2025-06-11	30.000	32.150	30.000	32.150	32.150	23,919,310
2025-06-10	28.700	29.750	28.150	29.250	29.250	7,636,574
2025-06-09	29.200	29.650	27.650	28.700	28.700	10,205,841
2025-06-06	27.350	28.150	27.350	27.900	27.900	5,180,240
2025-06-05	27.300	27.700	27.200	27.400	27.400	2,632,117
2025-06-04	27.800	28.000	27.100	27.300	27.300	3,326,053
2025-06-03	27.050	28.300	26.950	27.400	27.400	7,255,498
2025-06-02	26.700	27.000	26.400	26.900	26.900	1,734,530
2025-05-29	26.250	26.700	25.950	26.600	26.600	1,691,580
2025-05-28	26.800	26.950	25.900	26.050	26.050	2,203,327
2025-05-27	27.250	27.650	26.500	26.500	26.500	2,566,228
2025-05-26	27.200	27.350	26.900	27.000	27.000	2,196,100
2025-05-23	27.000	27.700	26.500	27.250	27.250	5,005,821
2025-05-22	26.850	27.300	26.550	26.700	26.700	3,179,682
2025-05-21	27.050	27.500	26.700	26.950	26.950	3,731,640
2025-05-20	26.800	27.650	26.550	27.000	27.000	6,328,317
2025-05-19	26.650	26.850	26.300	26.400	26.400	3,508,110
2025-05-16	27.000	27.300	26.150	26.250	26.250	9,507,204
2025-05-15	25.150	27.400	25.150	26.800	26.800	13,743,283
2025-05-14	24.500	25.100	24.450	25.000	25.000	2,039,117
2025-05-13	25.600	25.750	24.200	24.400	24.400	4,160,400
2025-05-12	25.300	25.600	25.000	25.450	25.450	3,339,383
2025-05-09	25.000	25.300	24.800	25.050	25.050	2,113,739
2025-05-08	24.450	24.850	24.450	24.700	24.700	1,249,161
2025-05-07	24.850	24.850	24.300	24.350	24.350	1,344,011

← NewerPage 6 of 21 · 1,221 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.