Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	23.900	24.250	23.700	24.150	24.150	2,695,996
2024-10-30	24.750	24.900	24.200	24.250	24.250	4,171,800
2024-10-29	25.500	25.600	24.550	24.600	24.600	7,281,190
2024-10-28	25.300	25.350	24.600	24.850	24.850	4,980,153
2024-10-25	25.600	25.750	25.200	25.250	25.250	4,661,449
2024-10-24	26.500	26.600	25.550	25.550	25.550	11,651,608
2024-10-23	26.100	27.000	26.050	26.600	26.600	27,025,844
2024-10-22	26.000	26.300	25.700	26.000	26.000	8,674,199
2024-10-21	25.750	26.800	25.250	26.200	26.200	20,607,682
2024-10-18	25.600	26.450	25.150	25.650	25.650	24,859,573
2024-10-17	24.250	25.800	24.150	25.200	25.200	12,941,828
2024-10-16	23.900	24.350	23.850	24.050	24.050	5,104,281
2024-10-15	24.200	24.500	23.850	23.850	23.850	4,878,001
2024-10-14	24.450	24.600	23.950	24.000	24.000	5,448,028
2024-10-11	24.750	25.350	24.300	24.450	24.450	10,770,006
2024-10-09	25.600	25.800	24.700	24.700	24.700	11,515,597
2024-10-08	26.250	26.500	25.300	25.500	25.500	11,645,102
2024-10-07	26.400	26.750	26.050	26.300	26.300	8,692,857
2024-10-04	26.300	26.650	25.850	26.200	26.200	8,303,063
2024-10-01	26.800	26.800	25.750	26.400	26.400	14,423,619
2024-09-30	26.450	27.100	26.150	26.500	26.500	12,754,495
2024-09-27	26.400	27.250	26.250	26.600	26.600	23,564,260
2024-09-26	26.550	26.850	26.000	26.000	26.000	13,980,689
2024-09-25	27.250	27.300	26.250	26.650	26.650	27,001,819
2024-09-24	26.350	27.250	26.150	27.000	27.000	28,856,515
2024-09-23	28.500	28.550	26.350	26.350	26.350	62,437,198
2024-09-20	27.450	29.500	26.950	28.400	28.400	134,439,296
2024-09-19	26.650	27.700	26.200	27.000	27.000	54,118,474
2024-09-18	26.600	28.200	26.150	26.500	26.500	84,514,522
2024-09-16	26.000	27.600	25.850	26.400	26.400	50,341,554
2024-09-13	26.200	26.400	25.550	26.000	26.000	18,088,554
2024-09-12	24.950	26.600	24.800	26.100	26.100	37,821,771
2024-09-11	24.350	24.600	23.850	24.250	24.250	11,635,754
2024-09-10	24.650	24.800	23.600	23.850	23.850	11,973,150
2024-09-09	24.000	24.450	23.500	24.350	24.350	14,410,041
2024-09-06	26.000	26.200	24.700	24.850	24.850	23,500,449
2024-09-05	25.200	26.500	25.050	25.750	25.750	28,949,481
2024-09-04	24.750	25.250	23.100	24.600	24.600	20,308,634
2024-09-03	26.200	26.650	25.450	25.650	25.650	22,418,407
2024-09-02	26.600	26.750	25.850	26.150	26.150	28,026,340
2024-08-30	27.600	28.100	26.050	26.300	26.300	96,071,482
2024-08-29	24.600	27.000	24.550	27.000	27.000	114,173,651
2024-08-28	24.600	25.450	24.450	24.550	24.550	36,034,921
2024-08-27	23.200	25.200	23.000	24.600	24.600	52,798,003
2024-08-26	24.400	24.800	23.100	23.300	23.300	42,431,219
2024-08-23	24.800	25.500	23.700	24.750	24.750	131,494,171
2024-08-22	21.950	23.650	21.950	23.650	23.650	32,661,630
2024-08-21	21.000	22.000	20.550	21.500	21.500	14,137,512
2024-08-20	20.100	20.450	20.000	20.450	20.450	1,851,109
2024-08-19	20.200	20.300	19.800	19.950	19.950	3,935,565
2024-08-16	20.500	20.550	20.100	20.200	20.200	2,701,399
2024-08-15	20.300	20.500	20.100	20.250	20.250	1,917,758
2024-08-14	20.050	20.400	19.900	20.200	20.200	3,317,814
2024-08-13	19.950	20.000	19.750	19.850	19.850	1,721,992
2024-08-12	19.600	20.350	19.450	19.950	19.950	8,103,800
2024-08-09	18.950	20.000	18.800	19.400	19.400	6,320,529
2024-08-08	18.850	18.950	18.550	18.650	18.650	1,317,519
2024-08-07	18.350	19.200	18.300	19.050	19.050	2,266,100
2024-08-06	18.650	19.300	17.250	18.200	18.200	4,927,145
2024-08-05	19.950	19.950	18.500	18.550	18.550	6,555,846

← NewerPage 9 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.