Evertop Wire Cable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	22.050	22.500	21.500	21.950	21.950	1,433,756
2024-10-30	23.850	24.100	22.700	22.700	22.700	4,484,301
2024-10-29	22.450	24.350	21.950	23.700	23.700	4,424,369
2024-10-28	22.650	22.650	22.250	22.350	22.350	312,964
2024-10-25	22.150	22.850	22.050	22.650	22.650	915,330
2024-10-24	22.250	22.500	21.850	22.150	22.150	523,182
2024-10-23	22.350	22.550	22.050	22.050	22.050	333,390
2024-10-22	22.150	22.350	21.950	22.350	22.350	275,169
2024-10-21	22.100	22.200	21.800	22.200	22.200	219,271
2024-10-18	23.500	23.500	22.050	22.050	22.050	857,855
2024-10-17	21.650	22.400	21.650	22.350	22.350	615,951
2024-10-16	21.900	22.100	21.500	21.750	21.750	489,823
2024-10-15	22.500	22.500	21.850	21.900	21.900	511,637
2024-10-14	21.700	22.400	21.650	22.350	22.350	867,204
2024-10-11	22.000	22.100	21.700	21.700	21.700	442,806
2024-10-09	23.000	23.300	21.600	22.000	22.000	1,675,060
2024-10-08	22.900	22.900	22.300	22.450	22.450	782,308
2024-10-07	23.700	23.700	22.500	22.850	22.850	1,241,245
2024-10-04	22.800	23.150	22.050	23.000	23.000	1,392,818
2024-10-01	22.150	23.800	22.100	22.750	22.750	2,369,276
2024-09-30	20.950	22.100	20.950	22.000	22.000	1,816,560
2024-09-27	20.600	21.450	20.550	21.200	21.200	1,256,110
2024-09-26	20.400	20.600	20.200	20.350	20.350	495,052
2024-09-25	20.000	20.450	20.000	20.350	20.350	565,998
2024-09-24	19.700	20.000	19.700	19.800	19.800	327,963
2024-09-23	19.300	20.650	19.200	20.050	20.050	1,025,927
2024-09-20	19.150	19.350	19.050	19.150	19.150	364,427
2024-09-19	19.100	19.250	18.950	19.150	19.150	225,042
2024-09-18	19.300	19.400	18.950	19.000	19.000	300,509
2024-09-16	18.850	19.350	18.800	19.000	19.000	239,542
2024-09-13	18.800	18.950	18.750	18.850	18.850	293,308
2024-09-12	18.600	18.850	18.600	18.800	18.800	240,761
2024-09-11	18.650	18.950	18.550	18.550	18.550	408,991
2024-09-10	19.400	19.400	18.600	18.650	18.650	661,285
2024-09-09	19.600	19.700	19.150	19.350	19.350	416,529
2024-09-06	19.450	19.750	19.300	19.600	19.600	318,256
2024-09-05	19.950	19.950	19.200	19.350	19.350	344,921
2024-09-04	19.800	19.800	19.000	19.300	19.300	810,085
2024-09-03	20.400	20.750	20.300	20.300	20.300	356,675
2024-09-02	20.400	20.900	20.350	20.400	20.400	473,705
2024-08-30	20.450	20.500	20.250	20.300	20.300	419,528
2024-08-29	20.400	20.400	20.050	20.250	20.250	451,958
2024-08-28	20.500	20.550	20.350	20.400	20.400	336,366
2024-08-27	20.400	20.700	20.300	20.600	20.600	463,254
2024-08-26	20.500	20.650	20.300	20.350	20.350	546,298
2024-08-23	20.500	20.550	20.150	20.450	20.450	642,786
2024-08-22	21.200	21.350	20.650	20.650	20.650	961,021
2024-08-21	20.900	21.500	20.650	21.100	21.100	1,217,287
2024-08-20	20.800	21.500	20.550	20.900	20.900	1,228,532
2024-08-19	20.700	20.800	20.400	20.650	20.650	750,526
2024-08-16	20.800	20.900	20.500	20.600	20.600	910,360
2024-08-15	20.900	20.900	20.350	20.400	20.400	1,204,442
2024-08-14	21.300	21.500	20.700	20.800	20.800	1,563,272
2024-08-13	21.400	21.400	20.800	21.100	21.100	1,183,015
2024-08-12	21.550	21.800	21.200	21.350	21.350	855,985
2024-08-09	21.500	21.850	21.050	21.250	21.250	2,010,878
2024-08-08	21.400	21.400	20.650	20.700	20.700	1,493,141
2024-08-07	19.800	21.600	19.800	21.600	21.600	1,448,361
2024-08-06	20.600	21.300	18.650	19.650	19.650	3,148,418
2024-08-05	22.000	22.000	20.700	20.700	20.700	1,867,209

← NewerPage 9 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.