Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.450	19.800	19.400	19.700	19.700	6,279,200
2025-10-23	19.300	19.450	19.050	19.100	19.100	1,972,397
2025-10-22	19.450	19.650	19.250	19.400	19.400	2,036,090
2025-10-21	19.200	20.050	18.950	19.500	19.500	7,035,199
2025-10-20	19.100	19.300	18.900	19.000	19.000	2,423,185
2025-10-17	19.100	19.450	19.000	19.050	19.050	2,409,008
2025-10-16	19.150	19.350	19.000	19.100	19.100	1,914,619
2025-10-15	19.150	19.150	18.750	19.150	19.150	2,091,908
2025-10-14	19.650	19.800	18.800	18.900	18.900	6,138,981
2025-10-13	19.000	19.600	18.900	19.600	19.600	3,981,643
2025-10-09	20.100	20.250	19.850	19.900	19.900	4,395,753
2025-10-08	20.000	20.250	19.800	20.100	20.100	3,934,649
2025-10-07	20.200	20.550	19.950	20.300	20.300	5,919,595
2025-10-03	20.450	20.950	20.150	20.200	20.200	9,600,460
2025-10-02	20.600	21.550	20.350	20.850	20.850	25,565,761
2025-10-01	19.500	20.150	19.450	19.700	19.700	5,181,301
2025-09-30	19.250	19.550	19.150	19.300	19.300	2,150,500
2025-09-29	19.150	19.150	19.150	19.150	19.150	0
2025-09-26	19.800	19.800	18.900	19.150	19.150	4,713,977
2025-09-25	19.300	20.650	19.300	19.750	19.750	8,134,013
2025-09-24	19.350	19.550	19.200	19.300	19.300	2,933,025
2025-09-23	19.700	19.750	19.200	19.200	19.200	4,109,526
2025-09-22	19.500	20.000	19.300	19.600	19.600	4,265,275
2025-09-19	19.250	19.650	19.100	19.300	19.300	3,958,850
2025-09-18	19.300	19.750	19.150	19.150	19.150	5,052,763
2025-09-17	19.350	19.600	19.000	19.100	19.100	4,324,039
2025-09-16	19.450	19.850	19.200	19.350	19.350	5,128,927
2025-09-15	20.100	20.200	19.400	19.450	19.450	9,672,233
2025-09-12	20.800	20.900	20.200	20.250	20.250	10,358,999
2025-09-11	22.000	22.150	20.500	20.700	20.700	36,052,845
2025-09-10	21.050	22.000	20.000	22.000	22.000	67,484,347
2025-09-09	18.600	20.650	18.300	20.000	20.000	27,405,330
2025-09-08	18.800	19.100	18.550	18.800	18.800	6,946,329
2025-09-05	18.250	19.000	18.050	18.650	18.650	10,083,150
2025-09-04	18.200	18.300	18.000	18.050	18.050	1,464,080
2025-09-03	18.100	18.250	18.000	18.050	18.050	1,317,356
2025-09-02	18.700	18.750	17.900	18.100	18.100	2,676,243
2025-09-01	18.750	18.950	18.400	18.400	18.400	4,671,284
2025-08-29	18.900	18.950	18.400	18.500	18.500	3,111,080
2025-08-28	18.500	19.200	18.150	18.600	18.600	7,325,246
2025-08-27	18.450	18.950	18.250	18.300	18.300	5,474,012
2025-08-26	18.250	18.600	18.050	18.350	18.350	4,872,300
2025-08-25	17.900	18.450	17.900	18.250	18.250	3,800,359
2025-08-22	17.800	18.050	17.550	17.600	17.600	3,395,223
2025-08-21	18.250	18.650	17.900	18.000	18.000	5,282,098
2025-08-20	18.550	19.250	18.200	18.200	18.200	13,339,366
2025-08-19	19.800	19.850	18.450	18.700	18.700	18,109,040
2025-08-18	18.200	19.700	18.000	19.700	19.700	16,648,480
2025-08-15	17.550	18.150	17.250	17.950	17.950	6,320,607
2025-08-14	17.250	17.800	17.250	17.450	17.450	3,814,527
2025-08-13	17.350	18.500	17.150	17.250	17.250	9,591,501
2025-08-12	16.650	17.300	16.650	17.000	17.000	4,583,123
2025-08-11	16.650	16.850	16.450	16.650	16.650	1,549,388
2025-08-08	17.000	17.000	16.600	16.650	16.650	2,765,475
2025-08-07	16.750	17.200	16.550	17.000	17.000	3,831,919
2025-08-06	16.450	16.950	16.450	16.600	16.600	2,197,028
2025-08-05	16.500	16.550	16.350	16.500	16.500	1,085,774
2025-08-04	16.200	16.450	15.900	16.450	16.450	1,207,269
2025-08-01	16.200	16.350	15.900	16.250	16.250	1,024,264
2025-07-31	16.750	16.750	16.300	16.350	16.350	1,194,645

← NewerPage 5 of 21 · 1,221 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.