Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.800	47.950	44.700	46.000	46.000	16,735,883
2026-10-19	43.750	45.700	43.500	44.650	44.650	7,711,251
2026-10-16	43.800	45.800	43.550	44.450	44.450	9,450,428
2026-10-15	45.500	45.950	43.100	43.100	43.100	10,004,084
2026-10-14	44.550	47.800	44.500	46.800	46.800	17,096,307
2026-10-13	44.000	46.250	44.000	44.550	44.550	10,457,687
2026-10-12	45.000	46.850	44.550	44.950	44.950	11,398,278
2026-10-08	44.800	49.800	44.500	46.250	46.250	37,712,610
2026-10-07	51.800	51.800	45.200	45.450	45.450	56,421,511
2026-10-06	45.000	48.600	44.050	48.600	48.600	32,465,396
2026-10-05	44.000	47.000	42.650	44.200	44.200	21,709,589
2026-10-02	40.650	43.700	40.500	43.000	43.000	11,677,703
2026-10-01	41.100	41.100	39.850	40.550	40.550	2,669,250
2026-09-30	41.000	41.550	40.600	40.900	40.900	4,661,019
2026-09-29	38.650	40.750	38.650	40.550	40.550	5,005,114
2026-09-24	39.050	39.500	38.150	38.600	38.600	1,929,510
2026-09-23	39.300	40.200	38.800	38.900	38.900	2,495,657
2026-09-22	39.800	39.900	38.650	38.700	38.700	2,787,411
2026-09-21	39.650	39.950	39.350	39.400	39.400	2,076,450
2026-09-18	40.150	40.200	39.100	39.400	39.400	2,611,235
2026-09-17	39.700	40.800	39.600	39.600	39.600	3,659,697
2026-09-16	38.500	39.800	38.200	39.250	39.250	2,908,514
2026-09-15	37.950	39.100	37.950	38.100	38.100	2,804,304
2026-09-14	37.950	38.150	37.050	37.950	37.950	2,520,200
2026-09-11	38.200	39.000	38.100	38.450	38.450	2,370,000
2026-09-10	40.000	40.250	39.050	39.050	39.050	2,418,679
2026-09-09	39.650	40.400	39.250	39.850	39.850	2,063,169
2026-09-08	41.300	41.350	39.400	39.500	39.500	3,874,626
2026-09-07	42.500	42.500	40.700	40.900	40.900	4,455,755
2026-09-04	42.350	42.650	40.500	42.300	42.300	3,860,302
2026-09-03	43.400	44.250	41.400	41.550	41.550	3,990,111
2026-09-02	43.700	44.450	43.250	43.400	43.400	2,911,434
2026-09-01	44.050	44.700	43.400	44.000	44.000	4,978,277
2026-08-31	43.900	44.650	43.050	43.350	43.350	5,343,315
2026-08-28	43.550	45.200	43.250	43.900	43.900	7,337,378
2026-08-27	44.400	48.400	43.200	43.500	43.500	21,759,758
2026-08-26	42.500	44.200	42.250	44.200	44.200	10,740,734
2026-08-25	40.900	41.400	40.050	41.250	41.250	3,144,276
2026-08-24	40.250	42.900	39.800	41.400	41.400	8,602,226
2026-08-21	39.100	41.200	38.700	40.100	40.100	4,520,236
2026-08-20	38.650	39.600	38.500	39.350	39.350	2,480,633
2026-08-19	37.950	38.950	37.700	37.950	37.950	2,834,407
2026-08-18	39.200	39.400	38.350	38.450	38.450	3,007,267
2026-08-17	38.550	39.850	38.500	39.550	39.550	3,631,233
2026-08-14	40.000	40.150	38.150	38.500	38.500	4,708,080
2026-08-13	39.500	39.950	39.000	39.700	39.700	4,804,169
2026-08-12	38.200	40.300	38.050	39.250	39.250	10,099,246
2026-08-11	37.900	39.300	37.150	37.850	37.850	12,671,291
2026-08-10	35.800	38.050	35.000	38.050	38.050	2,762,308
2026-08-07	35.350	35.850	34.500	34.600	34.600	1,802,264
2026-08-06	35.000	35.650	34.050	35.500	35.500	1,967,223
2026-08-05	35.100	36.200	34.900	35.400	35.400	3,068,170
2026-08-04	32.000	34.250	31.850	34.250	34.250	2,757,678
2026-08-03	31.200	33.150	31.000	32.550	32.550	3,182,622
2026-07-31	31.700	31.900	31.100	31.800	31.800	4,161,309
2026-07-30	31.450	31.800	28.800	29.200	29.200	6,982,632
2026-07-29	32.800	33.200	29.900	31.450	31.450	10,265,832
2026-07-28	34.000	34.150	32.550	32.650	32.650	5,829,815
2026-07-27	35.800	36.000	34.250	35.400	35.400	5,028,186
2026-07-24	37.500	37.500	35.650	35.650	35.650	3,692,031

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.3500 TWD
2022-06-16	0.5000 TWD
2021-06-16	0.3000 TWD
2020-06-17	0.3000 TWD
2019-06-24	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.