Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	16.550	16.850	16.550	16.750	16.750	454,251
2025-05-05	17.000	17.200	16.400	16.550	16.550	1,047,565
2025-05-02	16.850	17.000	16.850	17.000	17.000	673,002
2025-04-30	16.950	17.100	16.700	16.750	16.750	707,089
2025-04-29	16.800	17.000	16.750	16.950	16.950	629,131
2025-04-28	16.600	16.900	16.600	16.800	16.800	792,629
2025-04-25	16.700	16.700	16.500	16.600	16.600	839,986
2025-04-24	16.450	16.600	16.300	16.450	16.450	973,900
2025-04-23	16.300	16.500	16.150	16.200	16.200	1,570,460
2025-04-22	15.850	16.200	15.800	16.000	16.000	915,900
2025-04-21	16.700	16.750	16.100	16.150	16.150	997,452
2025-04-18	16.500	16.750	16.500	16.650	16.650	654,478
2025-04-17	16.500	16.650	16.300	16.550	16.550	674,893
2025-04-16	16.800	16.800	16.550	16.650	16.650	758,322
2025-04-15	16.300	16.900	16.300	16.800	16.800	1,392,480
2025-04-14	16.200	16.700	16.050	16.150	16.150	2,057,492
2025-04-11	14.950	16.050	14.950	16.050	16.050	2,838,900
2025-04-10	15.650	15.650	15.300	15.650	15.650	1,136,547
2025-04-09	15.500	15.500	14.250	14.250	14.250	8,162,501
2025-04-08	15.900	16.450	15.800	15.800	15.800	5,246,941
2025-04-07	17.550	17.550	17.550	17.550	17.550	700,164
2025-04-02	19.850	19.850	19.200	19.450	19.450	1,108,308
2025-04-01	19.000	19.800	19.000	19.300	19.300	2,731,996
2025-03-31	19.000	19.100	18.000	18.500	18.500	2,983,249
2025-03-28	20.000	20.000	19.300	19.300	19.300	1,856,648
2025-03-27	20.100	20.200	19.900	20.000	20.000	638,621
2025-03-26	20.100	20.300	20.050	20.100	20.100	536,543
2025-03-25	20.400	20.500	20.050	20.050	20.050	848,877
2025-03-24	20.650	20.700	20.200	20.200	20.200	1,066,962
2025-03-21	21.000	21.000	20.600	20.600	20.600	853,472
2025-03-20	20.900	21.100	20.900	21.000	21.000	730,732
2025-03-19	20.950	21.100	20.750	20.850	20.850	703,979
2025-03-18	20.950	21.150	20.850	20.900	20.900	649,160
2025-03-17	20.850	21.000	20.800	20.900	20.900	659,455
2025-03-14	20.500	20.850	20.500	20.850	20.850	720,593
2025-03-13	21.200	21.250	20.500	20.500	20.500	1,386,603
2025-03-12	21.100	21.200	20.900	21.050	21.050	810,083
2025-03-11	21.200	21.200	20.600	21.150	21.150	1,402,267
2025-03-10	21.750	21.850	21.450	21.500	21.500	938,005
2025-03-07	21.600	21.850	21.500	21.600	21.600	1,176,862
2025-03-06	21.800	22.100	21.500	21.500	21.500	2,213,062
2025-03-05	21.300	21.650	21.000	21.600	21.600	1,230,753
2025-03-04	21.100	21.200	20.450	21.150	21.150	1,477,858
2025-03-03	21.250	21.350	21.050	21.250	21.250	1,131,562
2025-02-27	21.550	21.850	21.450	21.450	21.450	1,194,504
2025-02-26	21.750	21.750	21.400	21.500	21.500	928,465
2025-02-25	21.450	21.800	21.300	21.650	21.650	1,219,824
2025-02-24	21.750	21.900	21.500	21.600	21.600	1,163,114
2025-02-21	21.600	22.000	21.350	21.800	21.800	1,897,439
2025-02-20	21.850	21.850	21.500	21.500	21.500	1,227,657
2025-02-19	21.500	21.950	21.350	21.850	21.850	2,646,297
2025-02-18	21.550	21.550	21.100	21.350	21.350	912,864
2025-02-17	21.550	21.650	21.300	21.400	21.400	907,778
2025-02-14	21.550	21.550	21.100	21.450	21.450	819,670
2025-02-13	20.800	21.500	20.800	21.500	21.500	1,470,196
2025-02-12	20.900	21.200	20.700	20.800	20.800	1,094,499
2025-02-11	21.400	21.400	20.900	20.900	20.900	1,555,073
2025-02-10	21.400	21.450	21.200	21.350	21.350	1,358,752
2025-02-07	21.850	21.850	21.500	21.650	21.650	1,800,592
2025-02-06	21.050	21.900	21.050	21.850	21.850	2,792,542

← NewerPage 7 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.