Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	18.050	18.050	16.600	16.700	16.700	96,100
2024-08-02	18.200	18.200	18.100	18.200	18.200	26,070
2024-08-01	18.350	18.450	18.200	18.300	18.300	136,904
2024-07-31	18.200	18.250	18.150	18.200	18.200	16,000
2024-07-30	18.250	18.250	18.150	18.200	18.200	14,187
2024-07-29	18.200	18.250	18.100	18.200	18.200	21,000
2024-07-26	18.350	18.350	17.950	18.250	18.250	8,532
2024-07-23	18.200	18.200	18.000	18.100	18.100	15,000
2024-07-22	18.250	18.250	17.800	18.000	18.000	50,000
2024-07-19	18.250	18.300	18.000	18.100	18.100	51,032
2024-07-18	18.300	18.350	18.300	18.300	18.300	22,001
2024-07-17	18.300	18.400	18.250	18.250	18.250	45,000
2024-07-16	18.350	18.400	18.200	18.300	18.300	46,000
2024-07-15	18.250	18.550	18.250	18.300	18.300	156,000
2024-07-12	18.200	18.250	18.150	18.250	18.250	28,026
2024-07-11	18.050	18.250	18.050	18.150	18.150	33,062
2024-07-10	18.050	18.200	18.050	18.150	18.150	44,000
2024-07-09	18.150	18.200	18.100	18.150	18.150	37,000
2024-07-08	18.150	18.200	18.100	18.150	18.150	15,600
2024-07-05	18.200	18.200	18.100	18.100	18.100	33,141
2024-07-04	18.200	18.250	18.050	18.100	18.100	46,000
2024-07-03	18.000	18.200	18.000	18.150	18.150	10,000
2024-07-02	18.000	18.050	17.950	18.000	18.000	14,287
2024-07-01	18.000	18.150	18.000	18.150	18.150	32,000
2024-06-28	18.050	18.050	17.950	18.000	18.000	26,727
2024-06-27	18.000	18.050	17.950	18.000	18.000	41,009
2024-06-26	18.050	18.050	18.000	18.000	18.000	12,000
2024-06-25	18.150	18.150	18.000	18.000	18.000	13,140
2024-06-24	18.000	18.050	18.000	18.050	18.050	10,000
2024-06-21	18.100	18.100	18.000	18.100	18.100	31,100
2024-06-20	18.150	18.150	18.000	18.050	18.050	22,077
2024-06-19	18.000	18.200	18.000	18.050	18.050	21,000
2024-06-18	17.900	18.050	17.850	17.900	17.900	31,100
2024-06-17	18.000	18.100	17.900	17.900	17.900	24,000
2024-06-14	18.000	18.000	17.900	17.950	17.950	9,521
2024-06-13	18.050	18.050	17.950	17.950	17.950	15,042
2024-06-12	18.300	18.550	18.150	18.300	18.300	95,000
2024-06-11	17.850	18.150	17.800	17.900	17.900	48,200
2024-06-07	17.750	17.750	17.700	17.700	17.700	3,480
2024-06-06	17.650	17.750	17.550	17.750	17.750	24,000
2024-06-05	17.600	17.750	17.600	17.750	17.750	9,000
2024-06-04	17.650	17.700	17.650	17.700	17.700	5,000
2024-06-03	17.600	17.750	17.600	17.650	17.650	15,182
2024-05-31	17.600	17.650	17.600	17.600	17.600	13,000
2024-05-30	17.600	17.650	17.600	17.600	17.600	9,050
2024-05-29	17.600	17.600	17.550	17.550	17.550	2,050
2024-05-28	17.500	17.650	17.500	17.600	17.600	17,043
2024-05-27	17.500	17.550	17.400	17.550	17.550	19,637
2024-05-24	17.650	17.650	17.500	17.600	17.600	31,000
2024-05-23	17.600	17.650	17.550	17.550	17.550	71,030
2024-05-22	17.650	17.650	17.550	17.550	17.550	24,088
2024-05-21	17.600	17.650	17.600	17.650	17.650	13,250
2024-05-20	17.750	17.800	17.550	17.650	17.650	12,000
2024-05-17	17.500	17.600	17.450	17.500	17.500	33,100
2024-05-16	17.350	17.650	17.350	17.500	17.500	41,006
2024-05-15	17.400	17.600	17.400	17.450	17.450	30,905
2024-05-14	17.550	17.600	17.400	17.550	17.550	15,000
2024-05-13	17.550	17.600	17.350	17.400	17.400	28,220
2024-05-10	17.250	17.400	17.200	17.300	17.300	18,010
2024-05-09	17.200	17.500	17.200	17.300	17.300	14,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.5000 TWD
2021-08-11	0.5000 TWD
2020-07-06	0.6500 TWD
2019-07-22	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.