Evertop Wire Cable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 18.000 | 18.250 | 17.800 | 18.100 | 18.100 | 291,536 |
| 2025-02-04 | 17.800 | 18.000 | 17.650 | 17.750 | 17.750 | 225,460 |
| 2025-02-03 | 18.100 | 18.100 | 17.400 | 17.800 | 17.800 | 412,776 |
| 2025-01-22 | 17.800 | 18.200 | 17.700 | 18.150 | 18.150 | 591,000 |
| 2025-01-21 | 17.750 | 18.100 | 17.650 | 17.750 | 17.750 | 227,699 |
| 2025-01-20 | 17.500 | 17.800 | 17.400 | 17.750 | 17.750 | 141,416 |
| 2025-01-17 | 17.750 | 17.800 | 17.450 | 17.600 | 17.600 | 179,550 |
| 2025-01-16 | 17.650 | 17.750 | 17.350 | 17.600 | 17.600 | 421,501 |
| 2025-01-15 | 17.750 | 17.800 | 17.300 | 17.300 | 17.300 | 198,035 |
| 2025-01-14 | 17.450 | 17.500 | 17.200 | 17.450 | 17.450 | 184,550 |
| 2025-01-13 | 17.600 | 17.600 | 16.800 | 17.300 | 17.300 | 750,177 |
| 2025-01-10 | 18.200 | 18.200 | 17.450 | 17.600 | 17.600 | 536,221 |
| 2025-01-09 | 19.300 | 19.300 | 18.000 | 18.000 | 18.000 | 1,206,705 |
| 2025-01-08 | 19.400 | 19.600 | 19.100 | 19.300 | 19.300 | 304,407 |
| 2025-01-07 | 19.650 | 19.700 | 19.350 | 19.500 | 19.500 | 265,320 |
| 2025-01-06 | 19.450 | 19.850 | 19.450 | 19.600 | 19.600 | 291,146 |
| 2025-01-03 | 19.650 | 20.150 | 19.500 | 19.550 | 19.550 | 309,261 |
| 2025-01-02 | 19.550 | 20.200 | 19.550 | 19.650 | 19.650 | 326,379 |
| 2024-12-31 | 19.750 | 19.800 | 19.500 | 19.650 | 19.650 | 90,527 |
| 2024-12-30 | 19.650 | 19.900 | 19.600 | 19.750 | 19.750 | 140,279 |
| 2024-12-27 | 20.050 | 20.150 | 19.550 | 19.650 | 19.650 | 560,416 |
| 2024-12-26 | 19.050 | 20.450 | 19.000 | 20.050 | 20.050 | 1,222,109 |
| 2024-12-25 | 19.100 | 19.400 | 19.100 | 19.150 | 19.150 | 258,337 |
| 2024-12-24 | 19.200 | 19.500 | 19.000 | 19.050 | 19.050 | 245,748 |
| 2024-12-23 | 19.200 | 19.450 | 19.100 | 19.200 | 19.200 | 248,708 |
| 2024-12-20 | 19.200 | 19.300 | 18.900 | 18.900 | 18.900 | 313,114 |
| 2024-12-19 | 19.450 | 19.450 | 19.100 | 19.200 | 19.200 | 240,150 |
| 2024-12-18 | 19.650 | 19.650 | 19.250 | 19.450 | 19.450 | 429,566 |
| 2024-12-17 | 19.300 | 19.950 | 19.300 | 19.800 | 19.800 | 313,120 |
| 2024-12-16 | 19.900 | 19.950 | 19.250 | 19.250 | 19.250 | 360,803 |
| 2024-12-13 | 20.250 | 20.250 | 19.500 | 19.550 | 19.550 | 899,797 |
| 2024-12-12 | 21.000 | 21.000 | 20.150 | 20.250 | 20.250 | 893,155 |
| 2024-12-11 | 21.150 | 21.250 | 20.800 | 20.850 | 20.850 | 660,349 |
| 2024-12-10 | 21.500 | 21.550 | 21.100 | 21.150 | 21.150 | 502,565 |
| 2024-12-09 | 21.250 | 21.700 | 21.100 | 21.400 | 21.400 | 672,984 |
| 2024-12-06 | 21.650 | 22.900 | 21.550 | 21.700 | 21.700 | 1,763,519 |
| 2024-12-05 | 21.450 | 21.600 | 21.200 | 21.350 | 21.350 | 302,285 |
| 2024-12-04 | 21.500 | 21.600 | 21.150 | 21.250 | 21.250 | 435,135 |
| 2024-12-03 | 21.550 | 21.750 | 21.200 | 21.450 | 21.450 | 712,317 |
| 2024-12-02 | 22.300 | 22.300 | 21.250 | 21.300 | 21.300 | 665,112 |
| 2024-11-29 | 22.150 | 22.300 | 21.800 | 21.900 | 21.900 | 503,343 |
| 2024-11-28 | 22.400 | 22.600 | 21.800 | 22.150 | 22.150 | 954,391 |
| 2024-11-27 | 22.950 | 23.100 | 22.000 | 22.350 | 22.350 | 953,417 |
| 2024-11-26 | 22.900 | 23.450 | 22.800 | 22.800 | 22.800 | 1,167,538 |
| 2024-11-25 | 23.250 | 23.400 | 22.650 | 22.850 | 22.850 | 1,167,966 |
| 2024-11-22 | 23.950 | 24.000 | 22.650 | 23.150 | 23.150 | 5,429,582 |
| 2024-11-21 | 23.050 | 23.700 | 22.850 | 23.500 | 23.500 | 2,089,940 |
| 2024-11-20 | 22.800 | 23.300 | 22.550 | 22.800 | 22.800 | 879,248 |
| 2024-11-19 | 22.500 | 22.700 | 22.150 | 22.500 | 22.500 | 540,374 |
| 2024-11-18 | 21.900 | 22.500 | 21.800 | 22.450 | 22.450 | 1,161,842 |
| 2024-11-15 | 22.200 | 22.200 | 21.850 | 21.900 | 21.900 | 731,791 |
| 2024-11-14 | 21.850 | 22.150 | 21.650 | 21.650 | 21.650 | 917,089 |
| 2024-11-13 | 21.200 | 21.900 | 21.100 | 21.800 | 21.800 | 727,505 |
| 2024-11-12 | 21.200 | 21.650 | 21.200 | 21.650 | 21.650 | 590,341 |
| 2024-11-11 | 20.800 | 21.600 | 20.650 | 21.400 | 21.400 | 831,765 |
| 2024-11-08 | 21.450 | 21.850 | 21.000 | 21.100 | 21.100 | 747,138 |
| 2024-11-07 | 21.000 | 21.650 | 21.000 | 21.450 | 21.450 | 532,472 |
| 2024-11-06 | 21.250 | 21.600 | 21.000 | 21.100 | 21.100 | 772,323 |
| 2024-11-05 | 21.200 | 21.750 | 20.950 | 21.150 | 21.150 | 809,473 |
| 2024-11-04 | 21.950 | 21.950 | 21.000 | 21.200 | 21.200 | 1,352,766 |
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.