Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	20.950	21.100	20.800	20.950	20.950	857,049
2025-02-04	21.100	21.100	20.600	20.700	20.700	842,712
2025-02-03	21.000	21.150	20.550	20.950	20.950	1,303,842
2025-01-22	21.400	21.400	21.100	21.200	21.200	672,872
2025-01-21	21.450	21.750	21.050	21.150	21.150	1,083,561
2025-01-20	21.200	21.350	20.850	21.350	21.350	1,404,352
2025-01-17	20.950	21.050	20.850	21.050	21.050	955,939
2025-01-16	21.050	21.200	20.800	20.800	20.800	1,058,021
2025-01-15	20.850	21.050	20.700	20.700	20.700	1,037,762
2025-01-14	20.250	20.800	20.250	20.800	20.800	1,645,419
2025-01-13	20.250	20.250	19.800	20.100	20.100	2,705,080
2025-01-10	20.200	20.550	20.150	20.250	20.250	1,318,261
2025-01-09	20.950	20.950	20.250	20.250	20.250	1,639,967
2025-01-08	20.650	20.900	20.600	20.750	20.750	1,324,433
2025-01-07	21.100	21.150	20.500	20.500	20.500	1,194,570
2025-01-06	20.650	21.050	20.500	20.950	20.950	1,909,528
2025-01-03	20.750	21.000	20.400	20.450	20.450	1,548,688
2025-01-02	21.000	21.100	20.650	20.700	20.700	1,415,378
2024-12-31	21.300	21.300	20.900	21.000	21.000	1,634,645
2024-12-30	21.450	21.700	21.350	21.400	21.400	1,036,293
2024-12-27	21.800	21.800	21.400	21.400	21.400	1,182,423
2024-12-26	21.950	22.100	21.750	21.750	21.750	1,967,873
2024-12-25	22.000	22.000	21.600	21.750	21.750	1,149,007
2024-12-24	22.200	22.400	21.700	21.750	21.750	1,687,399
2024-12-23	21.550	22.400	21.550	22.000	22.000	2,440,037
2024-12-20	21.700	21.750	21.350	21.400	21.400	1,550,118
2024-12-19	21.600	21.850	21.350	21.700	21.700	1,744,695
2024-12-18	21.500	21.950	21.350	21.850	21.850	2,313,930
2024-12-17	21.450	21.850	21.450	21.650	21.650	1,352,457
2024-12-16	21.650	22.050	21.250	21.450	21.450	2,907,256
2024-12-13	22.100	22.100	21.350	21.600	21.600	3,902,475
2024-12-12	22.350	22.400	22.100	22.150	22.150	1,192,190
2024-12-11	22.600	22.600	22.100	22.200	22.200	1,764,866
2024-12-10	22.200	22.750	22.200	22.550	22.550	1,701,651
2024-12-09	23.000	23.000	22.200	22.200	22.200	3,467,335
2024-12-06	23.000	23.100	22.700	22.700	22.700	1,464,066
2024-12-05	23.200	23.650	22.800	22.850	22.850	3,192,177
2024-12-04	23.250	23.350	22.850	23.000	23.000	1,898,808
2024-12-03	22.650	23.600	22.650	23.150	23.150	2,937,254
2024-12-02	22.700	22.900	22.400	22.500	22.500	1,594,334
2024-11-29	22.450	22.550	22.150	22.550	22.550	1,465,665
2024-11-28	22.650	22.800	22.200	22.450	22.450	2,210,160
2024-11-27	23.400	23.450	22.650	22.750	22.750	2,177,589
2024-11-26	23.200	23.950	23.100	23.300	23.300	3,085,677
2024-11-25	23.350	23.500	23.100	23.200	23.200	2,379,989
2024-11-22	23.250	23.500	23.050	23.200	23.200	1,994,621
2024-11-21	22.850	23.300	22.600	23.200	23.200	2,219,905
2024-11-20	22.850	22.950	22.450	22.850	22.850	2,294,871
2024-11-19	22.900	22.950	22.700	22.750	22.750	2,414,740
2024-11-18	23.350	23.450	22.750	22.750	22.750	2,502,957
2024-11-15	22.700	23.700	22.650	23.250	23.250	3,288,855
2024-11-14	23.350	23.600	22.700	22.700	22.700	2,420,887
2024-11-13	23.200	23.950	23.200	23.250	23.250	3,072,152
2024-11-12	23.100	23.650	22.550	23.500	23.500	5,296,741
2024-11-11	23.300	23.400	23.000	23.200	23.200	2,975,424
2024-11-08	24.250	24.350	23.350	23.400	23.400	6,301,586
2024-11-07	24.000	24.900	24.000	24.250	24.250	3,929,721
2024-11-06	25.000	25.050	23.950	24.000	24.000	3,350,279
2024-11-05	24.300	25.000	24.300	24.750	24.750	2,379,603
2024-11-04	24.150	24.800	23.800	24.500	24.500	3,850,834

← NewerPage 8 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.