Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	20.050	20.150	19.750	19.900	19.900	640,526
2024-05-06	20.050	20.100	19.900	20.000	20.000	641,963
2024-05-03	20.350	20.600	19.950	20.050	20.050	1,311,914
2024-05-02	20.350	20.400	20.150	20.300	20.300	662,485
2024-04-30	20.500	20.600	20.250	20.300	20.300	1,065,483
2024-04-29	19.950	20.450	19.950	20.450	20.450	1,697,946
2024-04-26	20.100	20.200	19.900	19.950	19.950	672,945
2024-04-25	20.150	20.150	20.000	20.000	20.000	775,699
2024-04-24	20.200	20.300	20.050	20.100	20.100	695,635
2024-04-23	20.250	20.300	19.850	20.000	20.000	626,105
2024-04-22	19.500	20.150	19.500	20.050	20.050	1,567,872
2024-04-19	20.000	20.000	19.200	19.500	19.500	1,479,992
2024-04-18	20.000	20.200	20.000	20.100	20.100	620,840
2024-04-17	19.800	20.400	19.800	20.250	20.250	1,439,461
2024-04-16	20.300	20.300	19.650	19.800	19.800	1,198,763
2024-04-15	20.150	20.750	20.150	20.300	20.300	1,545,956
2024-04-12	20.300	20.450	20.200	20.250	20.250	802,234
2024-04-11	20.600	20.700	20.250	20.300	20.300	947,747
2024-04-10	20.600	20.850	20.550	20.700	20.700	1,277,758
2024-04-09	20.600	20.700	20.450	20.550	20.550	997,150
2024-04-08	20.350	20.600	20.200	20.600	20.600	1,265,870
2024-04-03	20.350	20.500	20.150	20.350	20.350	1,152,193
2024-04-02	20.050	20.750	20.000	20.450	20.450	3,363,598
2024-04-01	19.850	20.300	19.850	20.050	20.050	1,531,053
2024-03-29	19.700	19.950	19.700	19.800	19.800	535,902
2024-03-28	19.800	19.900	19.650	19.700	19.700	695,651
2024-03-27	19.550	20.100	19.550	19.850	19.850	1,146,679
2024-03-26	20.050	20.050	19.450	19.550	19.550	1,513,054
2024-03-25	19.600	20.200	19.600	20.000	20.000	2,714,938
2024-03-22	19.600	19.600	19.350	19.500	19.500	919,231
2024-03-21	19.450	19.650	19.450	19.550	19.550	909,628
2024-03-20	19.450	19.550	19.300	19.400	19.400	809,401
2024-03-19	19.350	19.700	19.350	19.400	19.400	1,048,599
2024-03-18	19.250	19.400	19.200	19.400	19.400	587,784
2024-03-15	19.600	19.600	19.200	19.250	19.250	2,173,610
2024-03-14	19.950	20.000	19.700	19.750	19.750	1,181,496
2024-03-13	20.350	20.350	19.800	19.950	19.950	2,052,091
2024-03-12	20.250	20.450	20.250	20.350	20.350	1,139,660
2024-03-11	20.400	20.600	20.200	20.250	20.250	1,351,477
2024-03-08	21.200	21.300	20.250	20.550	20.550	3,486,315
2024-03-07	21.450	21.500	20.950	21.050	21.050	3,901,176
2024-03-06	21.100	21.800	21.000	21.500	21.500	4,459,803
2024-03-05	21.450	21.500	20.950	21.100	21.100	4,172,436
2024-03-04	21.800	21.850	21.350	21.400	21.400	4,132,272
2024-03-01	21.550	21.800	21.200	21.450	21.450	4,458,128
2024-02-29	22.400	22.450	21.450	21.500	21.500	9,379,966
2024-02-27	23.700	23.800	21.400	21.800	21.800	52,936,231
2024-02-26	20.300	21.700	20.300	21.700	21.700	9,671,267
2024-02-23	20.050	20.050	19.750	19.750	19.750	912,315
2024-02-22	20.000	20.000	19.750	19.900	19.900	1,011,884
2024-02-21	19.800	20.000	19.800	19.850	19.850	752,355
2024-02-20	20.000	20.200	19.800	19.800	19.800	1,114,102
2024-02-19	20.100	20.250	19.700	19.950	19.950	4,689,567
2024-02-16	18.800	20.200	18.800	20.000	20.000	4,737,949
2024-02-15	18.600	19.100	18.600	19.000	19.000	1,053,876
2024-02-05	18.700	18.700	18.500	18.600	18.600	373,371
2024-02-02	18.950	18.950	18.700	18.700	18.700	421,483
2024-02-01	18.750	18.900	18.650	18.800	18.800	425,687
2024-01-31	19.000	19.000	18.750	18.750	18.750	409,612
2024-01-30	19.150	19.150	18.800	18.800	18.800	625,676

← NewerPage 11 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.