Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	17.350	17.350	17.200	17.200	17.200	11,000
2024-05-07	17.250	17.350	17.250	17.350	17.350	3,200
2024-05-06	17.500	17.500	17.350	17.500	17.500	14,000
2024-05-03	17.300	17.350	17.250	17.350	17.350	10,000
2024-05-02	17.400	17.400	17.200	17.300	17.300	19,010
2024-04-30	17.700	17.700	17.250	17.400	17.400	23,000
2024-04-29	17.300	17.500	17.250	17.300	17.300	23,079
2024-04-26	17.200	17.300	17.200	17.300	17.300	11,000
2024-04-25	17.250	17.250	17.100	17.200	17.200	18,120
2024-04-24	16.900	17.500	16.900	17.400	17.400	41,000
2024-04-23	16.700	16.900	16.700	16.900	16.900	13,000
2024-04-22	16.750	16.800	16.650	16.700	16.700	46,980
2024-04-19	16.800	16.800	16.700	16.750	16.750	38,000
2024-04-18	16.800	16.800	16.750	16.800	16.800	15,280
2024-04-17	16.700	16.800	16.700	16.800	16.800	17,247
2024-04-16	16.750	16.750	16.700	16.750	16.750	15,000
2024-04-15	16.850	16.850	16.750	16.750	16.750	32,084
2024-04-12	16.900	16.900	16.800	16.850	16.850	26,059
2024-04-11	17.150	17.150	16.950	16.950	16.950	39,004
2024-04-10	17.150	17.300	17.150	17.200	17.200	11,000
2024-04-09	17.150	17.500	17.100	17.300	17.300	57,000
2024-04-08	17.100	17.100	17.100	17.100	17.100	5,000
2024-04-03	16.950	17.150	16.950	17.100	17.100	16,000
2024-04-02	17.200	17.200	17.000	17.000	17.000	18,000
2024-04-01	17.100	17.300	17.000	17.300	17.300	48,000
2024-03-29	17.050	17.300	17.000	17.300	17.300	13,000
2024-03-28	17.100	17.300	17.100	17.100	17.100	40,000
2024-03-27	17.000	17.500	17.000	17.250	17.250	63,001
2024-03-26	17.000	17.000	16.950	17.000	17.000	30,000
2024-03-25	16.950	17.000	16.950	16.950	16.950	10,100
2024-03-22	16.900	16.900	16.850	16.850	16.850	12,120
2024-03-21	16.900	16.950	16.900	16.900	16.900	13,000
2024-03-20	17.000	17.000	16.900	16.900	16.900	9,000
2024-03-19	17.150	17.150	16.950	17.000	17.000	10,140
2024-03-18	16.950	16.950	16.850	16.850	16.850	19,147
2024-03-15	17.100	17.100	16.900	16.950	16.950	34,000
2024-03-14	17.150	17.150	17.000	17.050	17.050	25,000
2024-03-13	17.300	17.300	17.000	17.150	17.150	35,001
2024-03-12	17.300	17.350	17.300	17.350	17.350	17,211
2024-03-11	17.200	17.400	17.200	17.300	17.300	8,000
2024-03-08	17.400	17.400	17.200	17.200	17.200	18,000
2024-03-07	17.700	17.700	17.400	17.450	17.450	16,000
2024-03-06	17.350	17.950	17.350	17.700	17.700	28,010
2024-03-05	17.800	17.800	17.050	17.350	17.350	104,100
2024-03-04	18.000	18.000	17.850	17.900	17.900	28,000
2024-03-01	18.200	18.300	18.000	18.050	18.050	42,000
2024-02-29	18.500	18.750	18.200	18.200	18.200	55,100
2024-02-27	18.000	18.650	17.950	18.100	18.100	151,007
2024-02-26	17.900	18.150	17.500	17.900	17.900	128,000
2024-02-23	17.750	17.800	17.550	17.700	17.700	18,000
2024-02-22	17.900	17.900	17.650	17.800	17.800	24,000
2024-02-21	18.100	18.100	17.850	17.900	17.900	25,000
2024-02-20	18.000	18.050	17.950	18.050	18.050	27,012
2024-02-19	17.850	18.000	17.650	18.000	18.000	46,000
2024-02-16	18.000	18.000	17.550	17.850	17.850	67,010
2024-02-15	16.950	17.400	16.950	17.400	17.400	9,000
2024-02-05	17.100	17.150	17.000	17.100	17.100	11,000
2024-02-02	17.150	17.250	16.900	17.250	17.250	23,000
2024-02-01	17.100	17.450	17.100	17.300	17.300	15,000
2024-01-31	17.200	17.200	17.150	17.150	17.150	9,100

← NewerPage 11 of 21 · 1,216 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.