Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	19.050	19.150	18.900	18.950	18.631	816,382
2023-02-08	19.250	19.350	19.150	19.150	18.828	779,069
2023-02-07	19.200	19.300	19.150	19.250	18.926	774,895
2023-02-06	19.200	19.300	19.050	19.200	18.877	783,705
2023-02-03	19.200	19.200	19.000	19.200	18.877	935,872
2023-02-02	19.100	19.250	19.050	19.200	18.877	1,635,153
2023-02-01	19.050	19.100	18.900	19.000	18.680	935,801
2023-01-31	18.800	19.000	18.650	19.000	18.680	1,493,151
2023-01-30	18.450	18.700	18.400	18.650	18.336	838,006
2023-01-17	18.300	18.400	18.300	18.300	17.992	460,844
2023-01-16	18.350	18.400	18.300	18.350	18.041	429,586
2023-01-13	18.550	18.550	18.350	18.350	18.041	427,769
2023-01-12	18.500	18.600	18.350	18.400	18.090	523,506
2023-01-11	18.700	18.800	18.450	18.450	18.140	696,570
2023-01-10	18.600	18.650	18.550	18.650	18.336	475,239
2023-01-09	18.450	18.650	18.450	18.550	18.238	670,063
2023-01-06	18.450	18.500	18.350	18.450	18.140	422,634
2023-01-05	18.600	18.750	18.400	18.450	18.140	557,566
2023-01-04	18.500	18.650	18.400	18.450	18.140	659,550
2023-01-03	18.650	18.650	18.350	18.400	18.090	591,113
2022-12-30	18.700	18.900	18.500	18.500	18.189	722,690
2022-12-29	18.700	18.700	18.350	18.700	18.385	922,859
2022-12-28	18.950	18.950	18.500	18.700	18.385	1,316,154
2022-12-27	19.300	19.300	18.800	19.000	18.680	1,822,243
2022-12-26	18.550	19.600	18.550	19.200	18.877	6,660,147
2022-12-23	18.500	18.500	18.300	18.400	18.090	779,119
2022-12-22	18.700	18.700	18.400	18.600	18.287	1,098,376
2022-12-21	18.500	18.600	18.300	18.400	18.090	873,285
2022-12-20	19.000	19.150	18.350	18.350	18.041	2,668,002
2022-12-19	19.300	19.450	19.050	19.100	18.779	1,651,481
2022-12-16	19.250	19.600	19.200	19.250	18.926	2,046,436
2022-12-15	20.000	20.000	19.500	19.600	19.270	3,265,467
2022-12-14	20.200	20.900	19.750	19.950	19.614	13,093,120
2022-12-13	18.700	19.600	18.550	19.550	19.221	8,134,247
2022-12-12	18.250	18.450	18.150	18.400	18.090	767,465
2022-12-09	18.600	18.700	18.450	18.450	18.140	668,929
2022-12-08	18.350	18.500	18.300	18.500	18.189	717,146
2022-12-07	18.400	18.800	18.200	18.300	17.992	1,106,402
2022-12-06	18.800	18.800	18.400	18.400	18.090	1,218,536
2022-12-05	19.000	19.000	18.750	18.800	18.484	1,255,250
2022-12-02	18.850	18.900	18.600	18.900	18.582	1,601,661
2022-12-01	19.050	19.700	18.800	18.900	18.582	6,830,703
2022-11-30	18.100	19.800	18.100	19.100	18.779	12,540,529
2022-11-29	18.050	18.150	17.850	18.100	17.795	674,880
2022-11-28	17.750	17.950	17.650	17.950	17.648	575,953
2022-11-25	18.050	18.250	17.900	17.900	17.599	378,260
2022-11-24	18.100	18.150	17.900	18.050	17.746	632,591
2022-11-23	17.950	18.000	17.750	17.950	17.648	707,823
2022-11-22	17.950	17.950	17.700	17.750	17.451	244,263
2022-11-21	17.700	18.000	17.550	17.850	17.550	487,820
2022-11-18	18.000	18.150	17.700	17.700	17.402	646,592
2022-11-17	17.950	18.150	17.950	18.000	17.697	402,726
2022-11-16	18.300	18.300	17.900	17.900	17.599	889,429
2022-11-15	18.350	18.350	18.000	18.200	17.894	785,342
2022-11-14	18.000	18.300	17.950	18.150	17.845	1,115,545
2022-11-11	17.850	17.950	17.650	17.800	17.501	724,107
2022-11-10	17.800	17.900	17.550	17.550	17.255	445,076
2022-11-09	17.650	18.100	17.650	17.800	17.501	1,125,446
2022-11-08	17.750	17.900	17.600	17.600	17.304	654,456
2022-11-07	17.500	17.850	17.500	17.750	17.451	913,111

← NewerPage 16 of 21 · 1,222 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.