Evertop Wire Cable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24.300	24.800	24.100	24.750	24.750	1,315,045
2025-05-05	24.900	25.300	24.100	24.300	24.300	2,744,035
2025-05-02	24.400	25.200	24.400	24.600	24.600	3,544,323
2025-04-30	24.950	24.950	24.250	24.250	24.250	1,460,441
2025-04-29	24.350	25.050	24.200	24.750	24.750	3,042,096
2025-04-28	24.950	24.950	24.150	24.350	24.350	1,730,015
2025-04-25	24.800	24.850	24.400	24.500	24.500	2,307,223
2025-04-24	25.050	25.500	24.100	24.500	24.500	5,005,758
2025-04-23	24.000	25.250	23.950	24.750	24.750	6,275,426
2025-04-22	24.000	24.050	23.250	23.500	23.500	2,820,287
2025-04-21	24.300	24.750	23.650	24.050	24.050	5,827,719
2025-04-18	23.200	23.350	22.950	23.300	23.300	1,047,269
2025-04-17	23.500	23.500	22.900	23.200	23.200	847,668
2025-04-16	23.400	23.950	23.100	23.150	23.150	1,715,190
2025-04-15	23.050	23.500	23.000	23.400	23.400	1,475,133
2025-04-14	23.000	23.300	22.550	22.800	22.800	1,629,938
2025-04-11	21.000	22.600	20.500	22.400	22.400	2,386,489
2025-04-10	21.450	21.450	21.150	21.450	21.450	813,843
2025-04-09	20.300	20.700	18.950	19.500	19.500	2,975,738
2025-04-08	20.100	20.750	19.500	20.300	20.300	3,261,431
2025-04-07	21.600	21.600	21.600	21.600	21.600	270,090
2025-04-02	23.800	24.350	23.400	23.950	23.950	2,234,306
2025-04-01	23.850	24.000	23.500	24.000	24.000	3,912,841
2025-03-31	23.500	23.850	23.050	23.500	23.500	3,079,150
2025-03-28	24.800	25.000	23.650	24.100	24.100	5,526,839
2025-03-27	23.850	25.800	23.850	24.550	24.550	12,983,269
2025-03-26	23.600	24.600	23.500	24.100	24.100	8,016,420
2025-03-25	23.650	23.900	23.450	23.650	23.650	2,913,560
2025-03-24	23.450	24.000	23.350	23.650	23.650	5,286,389
2025-03-21	22.450	24.200	22.400	23.050	23.050	6,831,400
2025-03-20	22.050	22.350	21.850	22.300	22.300	891,238
2025-03-19	22.050	22.100	21.700	21.900	21.900	1,298,040
2025-03-18	22.050	22.150	21.900	22.100	22.100	930,504
2025-03-17	21.950	22.100	21.700	21.950	21.950	1,002,437
2025-03-14	21.700	22.050	21.450	21.950	21.950	1,343,325
2025-03-13	22.500	22.900	21.800	21.900	21.900	8,044,988
2025-03-12	21.150	22.600	21.150	22.300	22.300	5,250,634
2025-03-11	20.500	20.850	20.050	20.650	20.650	638,587
2025-03-10	20.650	20.950	20.350	20.950	20.950	658,136
2025-03-07	20.650	20.800	20.300	20.400	20.400	355,720
2025-03-06	20.750	20.800	20.450	20.650	20.650	270,752
2025-03-05	20.100	20.600	20.000	20.600	20.600	271,690
2025-03-04	19.700	20.250	19.650	20.100	20.100	319,774
2025-03-03	20.100	20.300	19.900	20.000	20.000	389,318
2025-02-27	20.700	20.800	20.200	20.300	20.300	405,701
2025-02-26	20.800	21.600	20.550	20.550	20.550	1,421,924
2025-02-25	20.600	20.950	20.400	20.550	20.550	519,123
2025-02-24	20.400	20.700	20.150	20.550	20.550	470,307
2025-02-21	20.700	21.300	20.350	20.400	20.400	1,840,966
2025-02-20	19.850	21.400	19.750	20.900	20.900	3,406,061
2025-02-19	19.650	19.950	19.650	19.750	19.750	265,777
2025-02-18	19.850	19.900	19.500	19.650	19.650	313,630
2025-02-17	19.850	20.200	19.650	19.850	19.850	551,544
2025-02-14	19.600	19.850	19.350	19.700	19.700	669,920
2025-02-13	18.750	19.400	18.750	19.300	19.300	577,730
2025-02-12	18.950	19.050	18.600	18.650	18.650	402,455
2025-02-11	19.050	19.400	18.800	18.950	18.950	356,981
2025-02-10	18.350	19.200	18.300	18.850	18.850	766,309
2025-02-07	19.050	19.050	18.300	18.350	18.350	298,300
2025-02-06	18.400	18.650	18.300	18.450	18.450	393,403

← NewerPage 7 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.