Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	38.150	38.500	36.600	37.650	37.650	2,918,224
2026-07-22	38.250	39.100	37.550	37.650	37.650	3,197,727
2026-07-21	37.300	37.950	36.800	37.700	37.700	3,381,114
2026-07-20	39.100	39.550	36.000	36.750	36.750	6,645,651
2026-07-17	42.000	42.500	39.550	39.550	39.550	12,937,364
2026-07-16	43.350	44.650	42.400	43.900	43.900	7,213,934
2026-07-15	42.300	44.450	41.700	43.750	43.750	6,192,771
2026-07-14	41.900	42.200	39.000	41.850	41.850	8,807,955
2026-07-13	43.500	44.900	41.850	41.900	41.900	6,078,057
2026-07-10	42.800	42.800	42.800	42.800	42.800	0
2026-07-09	43.200	43.700	42.400	42.800	42.800	4,283,340
2026-07-08	43.500	43.950	41.650	43.200	43.200	5,480,255
2026-07-07	47.850	47.850	43.150	43.300	43.300	13,853,967
2026-07-06	46.300	49.750	46.250	47.350	47.350	18,681,818
2026-07-03	44.700	46.800	44.550	45.700	45.700	8,043,508
2026-07-02	43.400	45.700	43.150	45.200	45.200	4,230,172
2026-07-01	45.800	46.200	43.900	44.000	44.000	5,282,943
2026-06-30	44.400	45.450	44.250	44.900	44.900	3,706,809
2026-06-29	42.800	44.150	42.100	43.600	43.600	5,277,066
2026-06-26	46.100	46.250	42.500	42.550	42.550	8,379,948
2026-06-25	48.550	49.200	46.300	46.300	46.300	7,053,701
2026-06-24	46.100	49.500	45.850	47.700	47.700	10,045,715
2026-06-23	49.800	49.800	46.050	47.000	47.000	14,049,737
2026-06-22	46.000	49.800	45.350	49.550	49.550	22,475,669
2026-06-18	44.450	46.700	44.350	45.300	45.300	8,183,569
2026-06-17	43.150	45.000	42.700	44.450	44.450	5,269,314
2026-06-16	45.400	45.750	43.100	43.150	43.150	5,451,129
2026-06-15	44.450	45.000	44.000	44.600	44.600	5,180,219
2026-06-12	43.400	44.000	42.800	43.300	43.300	5,699,665
2026-06-11	41.900	42.950	40.300	42.200	42.200	8,916,230
2026-06-10	45.600	46.650	42.200	42.300	42.300	10,727,360
2026-06-09	44.850	45.300	43.500	44.600	44.600	7,296,253
2026-06-08	42.750	44.850	42.750	44.450	44.450	15,261,039
2026-06-05	48.050	48.050	44.750	47.450	47.450	12,140,260
2026-06-04	47.500	51.100	47.500	48.050	48.050	22,798,907
2026-06-03	47.950	48.450	47.000	47.400	47.400	8,838,481
2026-06-02	49.700	50.100	47.000	47.950	47.950	11,577,396
2026-06-01	49.100	51.300	49.000	49.350	49.350	12,306,308
2026-05-29	49.000	49.900	48.350	49.100	49.100	10,411,365
2026-05-28	51.200	51.400	48.250	48.950	48.950	14,270,724
2026-05-27	51.300	53.300	50.000	51.000	51.000	18,160,409
2026-05-26	51.500	52.500	49.650	50.700	50.700	15,472,426
2026-05-25	52.000	52.300	50.600	51.100	51.100	16,621,596
2026-05-22	51.200	52.100	50.500	51.100	51.100	15,257,419
2026-05-21	48.050	51.000	48.050	49.700	49.700	15,266,218
2026-05-20	48.300	48.300	46.000	46.800	46.800	14,274,716
2026-05-19	49.100	51.000	48.050	48.100	48.100	13,595,966
2026-05-18	51.400	51.400	47.150	48.900	48.900	22,451,009
2026-05-15	52.000	53.700	49.600	51.000	51.000	28,487,154
2026-05-14	51.400	52.800	50.400	50.800	50.800	15,629,388
2026-05-13	53.000	55.200	51.200	51.300	51.300	19,472,119
2026-05-12	54.100	55.300	52.400	53.900	53.900	25,701,858
2026-05-11	57.000	59.300	54.000	54.200	54.200	40,331,546
2026-05-08	58.000	59.000	57.500	57.500	57.500	6,747,404
2026-05-07	63.000	63.000	61.700	62.000	62.000	5,693,315
2026-05-06	63.000	63.000	58.900	60.900	60.900	4,522,186
2026-05-05	58.100	60.900	58.100	60.900	60.900	6,103,566
2026-05-04	57.700	58.100	57.000	58.100	58.100	4,764,922
2026-04-30	56.900	56.900	55.600	56.500	56.500	5,727,584
2026-04-29	53.100	59.000	53.100	57.200	57.200	5,275,939

← NewerPage 2 of 5 · 244 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.