Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.100	23.300	22.750	22.900	22.900	7,501,176
2026-01-19	23.150	23.650	22.600	23.250	23.250	13,386,950
2026-01-16	23.600	24.100	22.850	23.050	23.050	22,551,840
2026-01-15	25.000	25.250	22.500	23.950	23.950	72,659,329
2026-01-14	22.800	24.300	22.700	24.300	24.300	21,964,450
2026-01-13	22.150	23.150	21.750	22.100	22.100	22,399,990
2026-01-12	21.200	22.300	21.100	21.850	21.850	14,171,516
2026-01-09	20.500	21.400	19.850	21.050	21.050	10,525,817
2026-01-08	22.300	22.300	20.350	20.550	20.550	16,915,578
2026-01-07	22.000	22.900	21.500	22.300	22.300	33,585,019
2026-01-06	20.650	21.700	20.150	21.600	21.600	20,312,712
2026-01-05	20.900	22.250	20.550	20.650	20.650	32,805,518
2026-01-02	19.300	20.450	19.300	20.300	20.300	13,786,494
2025-12-31	19.300	19.500	19.050	19.150	19.150	1,866,660
2025-12-30	19.700	19.700	19.000	19.300	19.300	3,318,252
2025-12-29	19.300	19.800	19.000	19.550	19.550	7,327,179
2025-12-26	19.150	19.150	18.750	19.150	19.150	2,271,150
2025-12-24	19.850	19.850	18.950	19.150	19.150	4,139,554
2025-12-23	19.450	19.950	19.200	19.800	19.800	8,107,626
2025-12-22	19.000	19.550	18.900	19.300	19.300	7,508,368
2025-12-19	18.150	18.950	18.050	18.700	18.700	4,494,085
2025-12-18	18.050	18.450	17.900	17.950	17.950	1,709,065
2025-12-17	18.100	18.250	17.950	18.000	18.000	937,101
2025-12-16	18.300	18.400	17.850	18.100	18.100	1,563,012
2025-12-15	17.950	18.300	17.800	18.300	18.300	927,002
2025-12-12	18.250	18.350	18.050	18.100	18.100	836,250
2025-12-11	18.000	18.500	18.000	18.050	18.050	1,912,153
2025-12-10	18.150	18.300	17.900	17.950	17.950	1,189,365
2025-12-09	18.200	18.250	17.950	18.250	18.250	844,841
2025-12-08	18.100	18.250	17.950	18.200	18.200	1,445,005
2025-12-05	18.350	18.450	17.900	18.100	18.100	1,337,952
2025-12-04	18.350	18.450	18.250	18.350	18.350	887,215
2025-12-03	18.500	18.700	18.200	18.250	18.250	1,651,603
2025-12-02	18.450	18.550	18.100	18.200	18.200	1,566,888
2025-12-01	18.200	18.450	18.100	18.300	18.300	967,011
2025-11-28	18.300	18.500	18.150	18.400	18.400	1,514,633
2025-11-27	18.050	18.250	17.950	18.250	18.250	895,218
2025-11-26	18.050	18.400	17.900	18.050	18.050	1,515,791
2025-11-25	17.550	18.150	17.550	17.900	17.900	2,304,223
2025-11-24	17.350	17.700	17.200	17.350	17.350	1,415,263
2025-11-21	17.700	17.700	17.050	17.250	17.250	2,366,101
2025-11-20	18.100	18.350	17.750	17.850	17.850	1,555,608
2025-11-19	17.950	17.950	17.500	17.750	17.750	2,002,607
2025-11-18	18.450	18.500	17.800	17.900	17.900	2,896,757
2025-11-17	19.200	19.550	18.450	18.500	18.500	3,675,091
2025-11-14	19.250	19.700	18.950	19.200	19.200	6,077,111
2025-11-13	19.000	19.300	18.950	19.250	19.250	3,979,781
2025-11-12	18.700	19.100	18.700	18.950	18.950	2,192,212
2025-11-11	18.500	18.750	18.450	18.600	18.600	1,297,569
2025-11-10	18.400	18.500	18.150	18.500	18.500	1,463,076
2025-11-07	18.600	18.650	18.350	18.450	18.450	918,947
2025-11-06	18.500	18.750	18.350	18.750	18.750	1,140,568
2025-11-05	18.100	18.400	17.950	18.350	18.350	1,695,512
2025-11-04	18.800	19.000	18.300	18.300	18.300	2,090,705
2025-11-03	18.850	18.900	18.650	18.750	18.750	1,535,685
2025-10-31	19.000	19.050	18.750	18.750	18.750	1,538,646
2025-10-30	19.200	19.200	18.700	18.850	18.850	3,904,396
2025-10-29	19.550	19.700	19.150	19.200	19.200	2,399,082
2025-10-28	19.800	20.200	19.350	19.350	19.350	5,391,866
2025-10-27	19.450	19.800	19.400	19.700	19.700	6,279,200

← NewerPage 4 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.