Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.850	20.850	19.950	20.000	19.664	5,149,512
2023-05-10	20.850	20.900	20.700	20.800	20.450	2,225,123
2023-05-09	21.500	21.600	20.600	20.750	20.401	5,919,303
2023-05-08	21.600	21.750	21.100	21.400	21.040	4,822,052
2023-05-05	21.700	22.000	21.450	21.500	21.138	5,282,048
2023-05-04	22.050	22.300	21.800	21.800	21.433	7,798,958
2023-05-03	22.200	22.500	21.750	21.750	21.384	13,742,286
2023-05-02	22.000	22.650	21.600	22.400	22.023	14,415,769
2023-04-28	22.650	22.900	21.650	21.900	21.532	22,286,708
2023-04-27	22.900	24.000	22.350	22.600	22.220	101,086,376
2023-04-26	20.000	22.100	19.300	22.100	21.728	27,794,480
2023-04-25	20.650	21.100	19.750	20.100	19.762	11,938,230
2023-04-24	19.650	21.350	19.300	20.800	20.450	19,209,889
2023-04-21	19.250	20.750	19.250	19.850	19.516	17,138,024
2023-04-20	19.050	20.100	19.050	19.350	19.024	7,381,208
2023-04-19	19.250	19.500	19.050	19.050	18.729	2,174,145
2023-04-18	19.400	19.450	19.050	19.100	18.779	1,208,264
2023-04-17	19.000	19.350	19.000	19.300	18.975	2,179,821
2023-04-14	18.950	19.100	18.950	18.950	18.631	944,898
2023-04-13	18.950	19.000	18.850	18.950	18.631	561,422
2023-04-12	19.050	19.050	18.900	19.000	18.680	515,853
2023-04-11	19.000	19.050	18.900	18.950	18.631	872,388
2023-04-10	18.850	18.900	18.800	18.800	18.484	381,010
2023-04-07	18.800	18.950	18.800	18.850	18.533	353,744
2023-04-06	18.800	18.950	18.750	18.850	18.533	443,336
2023-03-31	18.800	18.900	18.750	18.800	18.484	388,011
2023-03-30	18.800	18.850	18.600	18.750	18.435	355,118
2023-03-29	19.000	19.000	18.700	18.750	18.435	512,935
2023-03-28	18.850	19.100	18.800	18.800	18.484	1,608,993
2023-03-27	18.650	18.750	18.550	18.600	18.287	489,798
2023-03-24	18.550	18.850	18.550	18.700	18.385	491,386
2023-03-23	18.550	18.700	18.500	18.600	18.287	234,401
2023-03-22	18.550	18.650	18.550	18.600	18.287	540,207
2023-03-21	18.350	18.600	18.350	18.550	18.238	430,379
2023-03-20	18.300	18.400	18.250	18.350	18.041	499,213
2023-03-17	18.350	18.450	18.250	18.350	18.041	395,523
2023-03-16	18.700	18.700	18.200	18.200	17.894	992,723
2023-03-15	18.800	18.800	18.500	18.500	18.189	537,784
2023-03-14	18.700	18.750	18.600	18.600	18.287	707,919
2023-03-13	18.700	18.800	18.550	18.800	18.484	824,387
2023-03-10	19.300	19.300	18.900	18.900	18.582	1,059,455
2023-03-09	19.300	19.350	19.100	19.250	18.926	887,155
2023-03-08	19.150	19.400	19.050	19.250	18.926	1,202,391
2023-03-07	19.250	19.450	19.200	19.200	18.877	1,593,428
2023-03-06	19.100	19.250	19.050	19.150	18.828	1,420,259
2023-03-03	18.850	19.050	18.800	19.000	18.680	857,510
2023-03-02	18.900	18.900	18.700	18.850	18.533	352,490
2023-03-01	18.850	19.000	18.800	18.800	18.484	419,775
2023-02-24	19.150	19.150	18.850	18.850	18.533	776,919
2023-02-23	18.900	19.100	18.900	19.100	18.779	644,275
2023-02-22	19.050	19.050	18.800	18.900	18.582	550,465
2023-02-21	19.150	19.200	19.000	19.100	18.779	621,322
2023-02-20	18.900	19.150	18.900	19.100	18.779	1,131,956
2023-02-17	18.800	18.900	18.750	18.850	18.533	483,304
2023-02-16	18.700	18.800	18.700	18.800	18.484	637,661
2023-02-15	18.850	18.850	18.650	18.700	18.385	426,733
2023-02-14	19.050	19.050	18.800	18.800	18.484	322,386
2023-02-13	18.800	18.950	18.550	18.850	18.533	676,221
2023-02-10	18.900	18.900	18.700	18.700	18.385	708,440
2023-02-09	19.050	19.150	18.900	18.950	18.631	816,382

← NewerPage 15 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.