Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.750	17.000	16.250	16.300	16.300	3,281,508
2025-07-28	16.600	17.200	16.600	16.850	16.850	9,604,665
2025-07-25	16.800	16.800	16.500	16.550	16.550	1,429,775
2025-07-24	16.600	16.800	16.400	16.750	16.750	3,975,254
2025-07-23	16.350	16.650	16.300	16.350	16.350	3,530,296
2025-07-22	16.700	16.750	16.100	16.200	16.200	2,546,965
2025-07-21	16.400	16.850	16.400	16.550	16.550	2,023,538
2025-07-18	16.250	16.450	16.100	16.250	16.250	1,348,761
2025-07-17	16.000	16.350	15.850	16.200	16.200	2,241,062
2025-07-16	15.600	16.100	15.550	15.800	15.800	1,470,233
2025-07-15	15.600	15.700	15.450	15.550	15.550	560,953
2025-07-14	15.850	15.850	15.500	15.550	15.550	609,966
2025-07-11	15.350	15.800	15.300	15.600	15.600	1,800,716
2025-07-10	15.500	15.550	15.200	15.200	15.200	1,391,710
2025-07-09	15.650	15.750	15.400	15.400	15.400	1,051,138
2025-07-08	15.800	15.800	15.500	15.650	15.650	2,215,941
2025-07-07	16.000	16.400	15.750	16.050	16.050	2,764,108
2025-07-04	16.750	17.500	16.000	16.000	16.000	9,577,316
2025-07-03	16.150	16.450	16.150	16.300	16.300	830,533
2025-07-02	16.100	16.350	16.050	16.100	16.100	575,014
2025-07-01	16.250	16.350	16.100	16.100	16.100	981,572
2025-06-30	16.550	16.550	16.100	16.100	16.100	531,503
2025-06-27	16.500	16.650	16.300	16.450	16.450	953,215
2025-06-26	16.100	16.500	16.100	16.300	16.300	1,185,071
2025-06-25	16.350	16.400	16.050	16.050	16.050	688,535
2025-06-24	15.850	16.200	15.800	16.200	16.200	1,092,087
2025-06-23	15.550	15.700	15.200	15.600	15.600	1,224,782
2025-06-20	15.950	16.150	15.550	15.550	15.550	1,462,843
2025-06-19	16.450	16.450	15.950	15.950	15.950	1,850,064
2025-06-18	16.450	17.150	16.450	16.700	16.400	1,957,365
2025-06-17	16.550	16.700	16.350	16.400	16.105	1,094,815
2025-06-16	16.350	16.600	16.200	16.450	16.155	723,608
2025-06-13	16.900	16.900	16.400	16.400	16.105	2,939,460
2025-06-12	16.900	17.000	16.700	17.000	17.000	878,653
2025-06-11	16.950	16.950	16.650	16.850	16.850	1,334,188
2025-06-10	16.700	17.050	16.700	16.850	16.850	1,820,967
2025-06-09	16.950	17.000	16.550	16.650	16.650	2,228,888
2025-06-06	17.000	17.100	16.900	16.950	16.950	1,207,425
2025-06-05	17.100	17.300	16.950	17.000	17.000	1,669,762
2025-06-04	17.050	17.300	17.000	17.050	17.050	2,254,210
2025-06-03	17.150	17.250	16.800	16.850	16.850	2,383,050
2025-06-02	17.600	17.650	16.850	17.000	17.000	4,953,430
2025-05-29	18.600	18.650	17.700	17.700	17.700	9,563,155
2025-05-28	22.400	22.400	18.500	18.500	18.500	48,764,058
2025-05-27	20.400	20.400	20.400	20.400	20.400	5,323,051
2025-05-26	16.850	18.550	16.800	18.550	18.550	3,921,296
2025-05-23	16.650	17.050	16.650	16.900	16.900	546,413
2025-05-22	16.950	16.950	16.650	16.650	16.650	636,178
2025-05-21	16.900	17.150	16.850	17.000	17.000	457,500
2025-05-20	17.000	17.050	16.850	16.900	16.900	385,033
2025-05-19	17.300	17.300	16.950	16.950	16.950	704,612
2025-05-16	17.150	17.350	17.150	17.300	17.300	583,132
2025-05-15	17.300	17.350	17.100	17.150	17.150	572,099
2025-05-14	17.200	17.450	17.200	17.300	17.300	951,421
2025-05-13	17.350	17.350	17.100	17.150	17.150	722,154
2025-05-12	17.100	17.250	17.000	17.200	17.200	947,468
2025-05-09	17.250	17.250	16.900	17.100	17.100	740,111
2025-05-08	16.950	17.350	16.950	17.200	17.200	1,538,398
2025-05-07	16.700	16.900	16.700	16.850	16.850	475,220
2025-05-06	16.550	16.850	16.550	16.750	16.750	454,251

← NewerPage 6 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.