Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19.100	19.150	19.000	19.100	19.100	306,119
2024-01-26	19.000	19.150	18.900	19.100	19.100	379,696
2024-01-25	19.100	19.100	18.900	18.950	18.950	358,781
2024-01-24	19.000	19.100	18.950	19.000	19.000	301,615
2024-01-23	18.950	19.100	18.950	19.000	19.000	636,116
2024-01-22	18.650	18.900	18.650	18.900	18.900	431,971
2024-01-19	18.500	18.650	18.500	18.600	18.600	370,607
2024-01-18	18.500	18.550	18.350	18.450	18.450	504,356
2024-01-17	18.600	18.750	18.400	18.400	18.400	1,370,571
2024-01-16	18.900	18.950	18.600	18.700	18.700	1,306,098
2024-01-15	18.950	19.100	18.850	18.900	18.900	1,131,903
2024-01-12	19.050	19.100	18.950	18.950	18.950	566,456
2024-01-11	19.000	19.100	18.950	19.050	19.050	578,666
2024-01-10	19.200	19.200	18.800	18.950	18.950	1,571,006
2024-01-09	19.800	19.800	19.050	19.200	19.200	1,399,798
2024-01-08	19.450	19.800	19.450	19.700	19.700	722,051
2024-01-05	19.400	19.550	19.400	19.450	19.450	453,611
2024-01-04	19.450	19.600	19.400	19.400	19.400	784,992
2024-01-03	19.700	19.800	19.500	19.550	19.550	816,262
2024-01-02	19.600	19.750	19.600	19.650	19.650	325,682
2023-12-29	19.650	19.650	19.450	19.600	19.600	648,554
2023-12-28	19.600	19.650	19.500	19.550	19.550	371,160
2023-12-27	19.650	19.700	19.550	19.600	19.600	452,193
2023-12-26	19.450	19.650	19.450	19.650	19.650	448,096
2023-12-25	19.650	19.650	19.450	19.450	19.450	845,913
2023-12-22	20.000	20.000	19.600	19.650	19.650	686,310
2023-12-21	19.900	20.000	19.800	19.800	19.800	446,227
2023-12-20	19.900	20.150	19.900	20.000	20.000	819,291
2023-12-19	19.900	20.050	19.700	19.850	19.850	752,239
2023-12-18	20.150	20.300	19.850	19.850	19.850	1,050,426
2023-12-15	19.950	20.100	19.900	20.100	20.100	815,741
2023-12-14	19.750	20.000	19.750	19.850	19.850	579,298
2023-12-13	19.800	19.850	19.700	19.700	19.700	682,910
2023-12-12	20.000	20.000	19.700	19.750	19.750	776,566
2023-12-11	20.050	20.100	19.900	19.900	19.900	812,650
2023-12-08	20.300	20.350	20.050	20.050	20.050	779,658
2023-12-07	20.400	20.600	20.200	20.200	20.200	1,282,060
2023-12-06	20.950	21.000	20.500	20.500	20.500	1,259,098
2023-12-05	20.900	21.100	20.500	20.800	20.800	1,603,098
2023-12-04	20.600	20.950	20.500	20.850	20.850	2,696,124
2023-12-01	20.500	20.700	20.500	20.500	20.500	1,224,259
2023-11-30	20.400	20.600	20.300	20.450	20.450	1,422,220
2023-11-29	20.400	20.400	20.250	20.350	20.350	844,626
2023-11-28	20.100	20.450	20.100	20.350	20.350	932,146
2023-11-27	20.200	20.450	20.100	20.100	20.100	1,021,082
2023-11-24	20.350	20.350	20.050	20.150	20.150	874,696
2023-11-23	20.100	20.300	20.100	20.200	20.200	1,189,682
2023-11-22	20.000	20.200	19.950	20.050	20.050	1,060,194
2023-11-21	20.000	20.150	19.900	20.050	20.050	1,252,390
2023-11-20	19.700	20.000	19.700	19.800	19.800	972,700
2023-11-17	19.800	19.850	19.600	19.600	19.600	816,104
2023-11-16	19.700	19.900	19.650	19.700	19.700	822,025
2023-11-15	19.450	19.700	19.450	19.650	19.650	961,596
2023-11-14	19.350	19.550	19.350	19.350	19.350	558,545
2023-11-13	19.450	19.500	19.200	19.250	19.250	633,350
2023-11-10	19.650	19.650	19.350	19.350	19.350	629,293
2023-11-09	19.600	19.700	19.500	19.600	19.600	402,163
2023-11-08	19.800	19.850	19.600	19.600	19.600	518,428
2023-11-07	19.900	19.950	19.650	19.700	19.700	509,747
2023-11-06	19.800	19.900	19.700	19.850	19.850	932,610

← NewerPage 12 of 21 · 1,216 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.