Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.350	17.500	17.250	17.500	17.206	427,129
2022-11-03	17.400	17.500	17.350	17.400	17.107	372,212
2022-11-02	17.550	17.650	17.450	17.650	17.353	599,529
2022-11-01	17.350	17.600	17.350	17.550	17.255	513,008
2022-10-31	17.400	17.500	17.200	17.350	17.058	409,901
2022-10-28	17.500	17.550	17.150	17.200	16.911	459,104
2022-10-27	17.050	17.500	17.050	17.500	17.206	867,289
2022-10-26	17.000	17.050	16.800	16.950	16.665	550,335
2022-10-25	17.100	17.200	16.800	16.850	16.567	701,356
2022-10-24	17.200	17.350	17.000	17.050	16.763	624,889
2022-10-21	17.500	17.500	16.900	16.900	16.616	1,361,926
2022-10-20	17.150	17.700	16.650	17.700	17.402	2,119,237
2022-10-19	17.250	17.400	17.100	17.150	16.861	536,207
2022-10-18	17.200	17.300	17.000	17.100	16.812	668,567
2022-10-17	16.900	17.000	16.600	16.850	16.567	926,849
2022-10-14	16.650	17.350	16.650	17.200	16.911	1,142,381
2022-10-13	17.500	17.500	16.400	16.400	16.124	1,816,519
2022-10-12	17.300	17.550	17.000	17.400	17.107	996,822
2022-10-11	18.000	18.000	17.250	17.300	17.009	1,560,358
2022-10-07	18.250	18.400	18.100	18.150	17.845	683,323
2022-10-06	18.550	18.550	18.250	18.350	18.041	499,225
2022-10-05	18.600	18.800	18.450	18.450	18.140	894,807
2022-10-04	18.350	18.500	18.200	18.450	18.140	679,284
2022-10-03	18.000	18.250	17.850	18.100	17.795	569,453
2022-09-30	17.800	18.150	17.650	18.100	17.795	937,829
2022-09-29	18.100	18.400	18.050	18.200	17.894	938,259
2022-09-28	18.700	18.700	17.800	17.800	17.501	1,752,129
2022-09-27	18.350	18.700	18.200	18.700	18.385	744,569
2022-09-26	18.800	18.800	18.250	18.350	18.041	2,320,242
2022-09-23	19.450	19.650	19.000	19.200	18.877	1,226,936
2022-09-22	19.350	19.550	19.100	19.550	19.221	1,039,217
2022-09-21	19.750	19.800	19.250	19.300	18.975	830,377
2022-09-20	19.750	19.800	19.550	19.750	19.418	411,718
2022-09-19	20.050	20.050	19.600	19.600	19.270	1,044,353
2022-09-16	20.350	20.400	19.950	20.050	19.713	771,948
2022-09-15	20.500	20.600	20.300	20.350	20.008	621,598
2022-09-14	20.100	20.300	20.000	20.250	19.909	452,719
2022-09-13	20.500	20.700	20.350	20.500	20.155	689,560
2022-09-12	20.250	20.550	20.200	20.400	20.057	753,197
2022-09-08	19.850	20.100	19.750	20.100	19.762	461,809
2022-09-07	19.950	19.950	19.650	19.700	19.369	676,935
2022-09-06	20.250	20.350	19.800	19.950	19.614	1,099,169
2022-09-05	20.600	20.600	20.100	20.150	19.811	888,806
2022-09-02	20.750	20.800	20.500	20.500	20.155	668,866
2022-09-01	21.150	21.150	20.650	20.750	20.401	1,069,822
2022-08-31	21.000	21.150	20.850	21.150	20.794	1,268,235
2022-08-30	20.650	20.950	20.650	20.900	20.548	941,541
2022-08-29	20.550	20.750	20.500	20.650	20.303	1,452,149
2022-08-26	21.400	21.550	21.300	21.300	20.942	1,910,571
2022-08-25	21.200	21.300	21.100	21.300	20.942	1,973,434
2022-08-24	20.650	21.250	20.650	21.000	20.647	4,115,812
2022-08-23	21.300	21.600	20.550	20.650	20.303	10,210,881
2022-08-22	20.800	21.350	20.700	21.250	20.892	2,838,418
2022-08-19	21.000	21.450	20.900	20.900	20.548	3,818,509
2022-08-18	20.800	20.950	20.450	20.800	20.450	1,599,354
2022-08-17	20.850	21.000	20.650	20.850	20.499	1,838,973
2022-08-16	20.700	20.750	20.500	20.550	20.204	1,374,073
2022-08-15	20.400	20.700	20.250	20.600	20.253	2,248,644
2022-08-12	20.450	20.500	20.100	20.300	19.958	2,037,112
2022-08-11	20.200	20.500	20.100	20.250	19.909	1,803,455

← NewerPage 17 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.