Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.500	19.950	19.450	19.800	19.800	1,488,530
2023-11-02	19.400	19.700	19.400	19.450	19.450	572,810
2023-11-01	19.350	19.450	19.200	19.300	19.300	658,763
2023-10-31	19.650	19.900	19.250	19.250	19.250	1,093,908
2023-10-30	19.800	19.850	19.550	19.550	19.550	722,234
2023-10-27	19.750	19.800	19.600	19.700	19.700	846,064
2023-10-26	20.000	20.250	19.650	19.650	19.650	1,845,446
2023-10-25	19.650	20.500	19.650	20.100	20.100	3,875,824
2023-10-24	19.750	20.450	19.500	19.750	19.750	5,690,114
2023-10-23	19.850	20.800	19.800	20.000	20.000	15,615,503
2023-10-20	19.350	19.700	19.000	19.500	19.500	2,314,472
2023-10-19	18.950	20.050	18.600	19.500	19.500	5,773,149
2023-10-18	19.300	19.300	18.700	18.700	18.700	1,633,493
2023-10-17	19.350	19.400	19.250	19.250	19.250	448,261
2023-10-16	19.150	19.450	19.050	19.250	19.250	582,253
2023-10-13	19.200	19.400	19.150	19.150	19.150	424,654
2023-10-12	19.250	19.350	19.150	19.300	19.300	544,192
2023-10-11	19.500	19.500	19.150	19.150	19.150	754,500
2023-10-06	19.100	19.450	19.050	19.350	19.350	1,007,079
2023-10-05	19.050	19.150	19.000	19.050	19.050	447,190
2023-10-04	19.150	19.150	18.900	18.950	18.950	777,680
2023-10-03	19.250	19.400	19.100	19.150	19.150	837,754
2023-10-02	19.400	19.500	19.200	19.200	19.200	791,721
2023-09-28	19.750	19.750	19.350	19.350	19.350	1,201,593
2023-09-27	19.400	19.950	19.200	19.800	19.800	2,880,123
2023-09-26	19.700	19.700	19.300	19.300	19.300	658,562
2023-09-25	19.500	19.800	19.500	19.700	19.700	853,725
2023-09-22	19.200	19.550	19.200	19.450	19.450	630,496
2023-09-21	19.500	19.500	19.300	19.400	19.400	754,324
2023-09-20	19.750	19.750	19.450	19.500	19.500	670,459
2023-09-19	19.850	19.850	19.550	19.650	19.650	621,904
2023-09-18	19.450	19.900	19.400	19.850	19.850	871,569
2023-09-15	19.850	19.850	19.450	19.450	19.450	869,782
2023-09-14	19.850	19.850	19.650	19.800	19.800	717,073
2023-09-13	19.600	19.900	19.600	19.750	19.750	596,234
2023-09-12	19.350	19.550	19.350	19.450	19.450	479,779
2023-09-11	19.600	19.650	19.250	19.300	19.300	529,683
2023-09-08	19.600	19.600	19.400	19.550	19.550	502,514
2023-09-07	19.800	19.950	19.600	19.600	19.600	522,312
2023-09-06	20.000	20.000	19.800	19.850	19.850	520,993
2023-09-05	19.700	19.950	19.650	19.950	19.950	895,018
2023-09-04	19.750	19.750	19.500	19.700	19.700	529,900
2023-09-01	19.400	19.750	19.400	19.650	19.650	1,277,496
2023-08-31	19.400	19.500	19.250	19.250	19.250	828,487
2023-08-30	19.300	19.450	19.250	19.400	19.400	454,469
2023-08-29	19.200	19.300	19.100	19.200	19.200	453,777
2023-08-28	19.450	19.450	19.050	19.200	19.200	602,138
2023-08-25	19.200	19.400	19.200	19.300	19.300	417,679
2023-08-24	19.200	19.400	19.150	19.200	19.200	558,707
2023-08-23	19.200	19.250	19.050	19.150	19.150	577,547
2023-08-22	19.250	19.400	19.050	19.150	19.150	540,414
2023-08-21	19.200	19.300	19.150	19.200	19.200	327,014
2023-08-18	19.300	19.450	19.100	19.200	19.200	634,633
2023-08-17	19.200	19.450	18.950	19.300	19.300	959,739
2023-08-16	19.200	19.350	18.800	19.150	19.150	966,260
2023-08-15	19.100	19.300	19.000	19.100	19.100	576,995
2023-08-14	19.400	19.400	18.950	19.100	19.100	1,617,633
2023-08-11	20.000	20.000	19.400	19.450	19.450	1,699,876
2023-08-10	20.150	20.150	19.750	19.800	19.800	1,936,064
2023-08-09	20.450	20.450	20.050	20.150	20.150	2,223,938

← NewerPage 13 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.