Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.200	56.300	53.500	56.300	56.300	5,641,872
2026-04-27	51.200	51.200	45.850	51.200	51.200	7,957,679
2026-04-24	55.000	55.000	50.900	50.900	50.900	8,509,081
2026-04-23	63.700	64.300	54.300	56.500	56.500	154,275,298
2026-04-22	54.200	59.600	53.600	59.600	59.600	50,109,497
2026-04-21	57.900	57.900	51.500	54.200	54.200	121,343,034
2026-04-20	52.600	52.700	52.300	52.700	52.700	9,647,104
2026-04-17	43.000	47.950	43.000	47.950	47.950	72,269,426
2026-04-16	43.800	45.850	42.500	43.600	43.600	46,165,403
2026-04-15	41.100	44.850	40.950	43.650	43.650	63,357,579
2026-04-14	45.300	45.800	41.350	42.050	42.050	76,193,331
2026-04-13	39.050	42.550	39.050	42.550	42.550	29,903,771
2026-04-10	39.000	40.300	37.850	38.700	38.700	64,173,000
2026-04-09	34.900	36.650	34.650	36.650	36.650	26,057,377
2026-04-08	34.100	35.750	32.400	33.350	33.350	42,707,465
2026-04-07	40.250	40.250	33.750	33.750	33.750	36,215,016
2026-04-02	39.500	39.500	37.500	37.500	37.500	4,742,695
2026-04-01	38.100	39.100	37.750	38.950	38.950	4,749,646
2026-03-31	38.350	38.750	36.200	36.350	36.350	5,237,531
2026-03-30	38.000	38.950	38.000	38.100	38.100	3,389,625
2026-03-27	37.650	39.400	37.000	39.000	39.000	5,685,244
2026-03-26	41.600	41.600	38.550	38.550	38.550	7,983,104
2026-03-25	40.000	41.000	39.950	40.600	40.600	7,448,050
2026-03-24	40.900	40.900	37.850	38.600	38.600	8,865,043
2026-03-23	40.500	40.500	38.200	38.450	38.450	11,707,492
2026-03-20	44.450	45.850	41.000	41.800	41.800	27,889,990
2026-03-19	39.350	43.250	39.200	43.250	43.250	77,086,731
2026-03-18	42.400	42.700	37.100	39.350	39.350	116,857,564
2026-03-17	37.100	39.050	36.100	39.050	39.050	71,732,100
2026-03-16	35.400	35.500	34.200	35.500	35.500	39,096,176
2026-03-13	29.000	32.300	28.650	32.300	32.300	76,690,964
2026-03-12	27.700	30.000	27.150	29.400	29.400	53,347,818
2026-03-11	26.100	28.000	26.100	27.750	27.750	20,352,250
2026-03-10	25.800	26.550	25.200	25.650	25.650	18,417,477
2026-03-09	24.850	25.600	24.750	25.250	25.250	17,463,146
2026-03-06	26.800	28.250	26.550	27.450	27.450	24,390,583
2026-03-05	26.950	28.300	26.250	27.100	27.100	42,959,799
2026-03-04	28.250	28.550	26.250	26.250	26.250	36,087,086
2026-03-03	27.350	29.900	27.000	29.150	29.150	100,075,213
2026-03-02	26.200	27.900	25.750	27.200	27.200	23,841,924
2026-02-26	26.750	27.550	26.100	27.200	27.200	31,169,279
2026-02-25	29.050	29.200	25.800	26.800	26.800	72,180,479
2026-02-24	26.000	27.800	25.700	27.800	27.800	60,475,319
2026-02-23	23.200	25.300	23.100	25.300	25.300	29,475,484
2026-02-11	22.800	23.500	22.650	23.000	23.000	8,290,812
2026-02-10	23.700	24.150	22.550	22.950	22.950	17,898,532
2026-02-09	23.350	24.450	22.600	23.800	23.800	25,944,120
2026-02-06	22.700	23.700	21.650	22.650	22.650	16,802,826
2026-02-05	23.500	24.350	23.100	23.100	23.100	49,688,108
2026-02-04	22.000	23.900	21.550	23.900	23.900	63,555,688
2026-02-03	20.900	21.950	20.800	21.750	21.750	10,765,580
2026-02-02	20.850	20.950	20.350	20.350	20.350	3,587,204
2026-01-30	21.250	21.650	20.800	20.850	20.850	3,803,516
2026-01-29	22.450	22.600	21.100	21.250	21.250	6,302,932
2026-01-28	21.800	23.000	21.750	22.200	22.200	9,983,491
2026-01-27	22.700	22.700	21.750	21.800	21.800	4,746,299
2026-01-26	22.000	22.500	21.700	22.450	22.450	4,359,302
2026-01-23	22.800	22.800	21.800	21.850	21.850	5,576,065
2026-01-22	23.050	23.450	22.400	22.550	22.550	6,770,436
2026-01-21	22.700	22.900	22.200	22.450	22.450	8,650,767

← NewerPage 3 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.