Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	21.100	21.200	20.450	20.450	20.450	4,146,301
2024-08-01	22.150	22.300	21.150	21.550	21.550	12,195,297
2024-07-31	20.000	22.100	19.800	21.850	21.850	17,664,115
2024-07-30	20.100	20.150	19.650	20.100	20.100	2,281,902
2024-07-29	19.600	19.700	19.450	19.450	19.450	868,086
2024-07-26	19.400	19.450	19.100	19.350	19.350	864,315
2024-07-23	19.500	19.900	19.500	19.650	19.650	1,331,906
2024-07-22	19.900	20.000	19.450	19.450	19.450	2,042,226
2024-07-19	20.600	20.650	19.800	19.950	19.950	3,308,683
2024-07-18	20.500	20.800	20.250	20.500	20.500	1,427,821
2024-07-17	20.350	20.900	20.350	20.550	20.550	2,238,600
2024-07-16	20.600	20.750	20.300	20.300	20.300	1,694,190
2024-07-15	21.200	21.350	20.500	20.600	20.600	4,438,466
2024-07-12	20.150	21.300	20.100	20.900	20.900	8,975,982
2024-07-11	20.300	20.300	20.000	20.250	20.250	2,484,882
2024-07-10	20.400	20.600	20.200	20.300	20.300	1,609,363
2024-07-09	20.650	20.700	20.000	20.350	20.350	2,548,504
2024-07-08	20.800	21.400	20.600	20.650	20.650	8,673,511
2024-07-05	19.550	20.650	19.550	20.350	20.350	7,945,505
2024-07-04	19.450	19.650	19.400	19.550	19.550	1,652,638
2024-07-03	19.100	19.450	19.100	19.300	19.300	1,204,660
2024-07-02	19.100	19.200	19.050	19.050	19.050	863,124
2024-07-01	19.350	19.450	19.100	19.150	19.150	1,052,712
2024-06-28	19.200	19.350	19.150	19.200	19.200	794,005
2024-06-27	19.150	19.200	19.000	19.000	19.000	1,146,872
2024-06-26	19.350	19.350	19.200	19.250	19.250	982,963
2024-06-25	19.450	19.450	19.050	19.300	19.300	800,505
2024-06-24	19.650	19.650	19.250	19.400	19.400	1,597,766
2024-06-21	18.850	19.800	18.850	19.550	19.550	4,974,854
2024-06-20	18.850	19.050	18.800	19.000	19.000	1,349,521
2024-06-19	19.150	19.200	18.900	18.900	18.900	2,011,184
2024-06-18	19.200	19.200	19.050	19.150	19.150	941,265
2024-06-17	19.100	19.200	19.050	19.100	19.100	900,898
2024-06-14	19.050	19.150	19.000	19.050	19.050	941,976
2024-06-13	19.100	19.100	18.900	19.050	19.050	1,316,844
2024-06-12	19.250	19.300	19.000	19.050	19.050	942,928
2024-06-11	19.350	19.400	19.200	19.200	19.200	866,322
2024-06-07	19.000	19.250	18.950	19.150	19.150	1,462,352
2024-06-06	19.150	19.150	19.000	19.050	19.050	1,273,814
2024-06-05	19.350	19.350	19.100	19.100	19.100	865,127
2024-06-04	19.300	19.500	19.250	19.250	19.250	1,194,534
2024-06-03	19.200	19.300	19.100	19.250	19.250	2,034,314
2024-05-31	19.350	19.700	19.050	19.050	19.050	15,309,117
2024-05-30	19.550	19.550	19.200	19.250	19.250	1,374,839
2024-05-29	19.650	19.700	19.500	19.550	19.550	1,190,068
2024-05-28	19.600	19.650	19.450	19.650	19.650	1,276,263
2024-05-27	19.450	19.450	19.200	19.400	19.400	1,475,759
2024-05-24	19.250	19.400	19.000	19.250	19.250	769,449
2024-05-23	19.450	19.450	19.200	19.250	19.250	1,337,132
2024-05-22	19.500	19.600	19.400	19.450	19.450	767,448
2024-05-21	19.500	19.500	19.250	19.350	19.350	1,712,247
2024-05-20	19.800	19.800	19.450	19.450	19.450	2,628,107
2024-05-17	19.800	19.950	19.700	19.800	19.800	1,152,785
2024-05-16	19.850	19.950	19.700	19.800	19.800	1,690,349
2024-05-15	20.150	20.200	19.750	19.850	19.850	2,095,612
2024-05-14	20.300	20.500	20.100	20.100	20.100	683,430
2024-05-13	20.350	20.400	20.200	20.300	20.300	646,233
2024-05-10	20.600	20.600	20.200	20.350	20.350	884,968
2024-05-09	20.300	20.750	20.200	20.250	20.250	1,537,614
2024-05-08	20.000	20.650	20.000	20.400	20.400	2,268,928

← NewerPage 10 of 21 · 1,221 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.