Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	17.350	17.500	17.250	17.250	17.250	33,006
2024-01-29	17.000	17.200	17.000	17.150	17.150	11,000
2024-01-26	16.800	17.000	16.800	16.900	16.900	4,000
2024-01-25	16.750	16.950	16.700	16.900	16.900	21,820
2024-01-24	17.050	17.050	16.700	16.750	16.750	73,000
2024-01-23	17.150	17.150	17.100	17.100	17.100	10,100
2024-01-22	17.050	17.150	17.050	17.150	17.150	5,030
2024-01-19	16.900	17.050	16.900	17.050	17.050	9,000
2024-01-18	17.450	17.450	17.000	17.000	17.000	6,287
2024-01-17	16.850	17.350	16.800	17.350	17.350	29,119
2024-01-16	17.100	17.100	16.950	16.950	16.950	18,000
2024-01-15	17.250	17.250	17.000	17.000	17.000	16,000
2024-01-12	17.300	17.300	17.300	17.300	17.300	1,000
2024-01-11	17.150	17.200	17.150	17.150	17.150	12,000
2024-01-10	17.100	17.100	17.100	17.100	17.100	5,000
2024-01-09	17.150	17.650	17.100	17.200	17.200	18,000
2024-01-08	17.150	17.150	17.100	17.150	17.150	14,000
2024-01-05	17.200	17.200	17.100	17.100	17.100	23,004
2024-01-04	17.200	17.200	17.150	17.150	17.150	10,029
2024-01-03	17.300	17.300	17.200	17.200	17.200	24,525
2024-01-02	17.200	17.250	17.200	17.250	17.250	5,000
2023-12-29	17.350	17.400	17.150	17.400	17.400	14,200
2023-12-28	17.300	17.450	17.200	17.450	17.450	35,163
2023-12-27	17.200	17.300	17.200	17.300	17.300	9,195
2023-12-26	17.200	17.450	17.200	17.350	17.350	11,315
2023-12-25	17.300	17.400	17.100	17.200	17.200	34,258
2023-12-22	17.600	17.600	17.200	17.400	17.400	10,000
2023-12-21	17.200	17.750	17.100	17.600	17.600	30,000
2023-12-20	17.350	17.350	17.150	17.200	17.200	15,030
2023-12-19	17.400	17.400	17.300	17.350	17.350	29,000
2023-12-18	17.350	17.450	17.350	17.400	17.400	27,539
2023-12-15	17.100	17.350	17.100	17.350	17.350	4,000
2023-12-14	17.400	17.400	17.100	17.150	17.150	8,000
2023-12-13	17.100	17.350	17.100	17.100	17.100	19,000
2023-12-12	17.250	17.250	17.150	17.150	17.150	10,000
2023-12-11	17.700	17.750	17.250	17.250	17.250	21,000
2023-12-08	17.450	17.450	17.400	17.400	17.400	7,000
2023-12-07	17.150	17.150	17.100	17.100	17.100	4,000
2023-12-06	17.300	17.500	17.200	17.200	17.200	24,000
2023-12-05	17.050	17.300	16.950	17.300	17.300	14,000
2023-12-04	17.050	17.100	17.050	17.100	17.100	16,000
2023-12-01	16.950	16.950	16.950	16.950	16.950	1,000
2023-11-30	17.050	17.050	16.950	16.950	16.950	8,000
2023-11-29	17.050	17.050	17.050	17.050	17.050	1,000
2023-11-28	17.050	17.050	17.050	17.050	17.050	7,010
2023-11-27	17.100	17.100	17.050	17.050	17.050	2,819
2023-11-24	17.100	17.100	17.100	17.100	17.100	3,000
2023-11-23	17.150	17.150	17.000	17.100	17.100	4,000
2023-11-22	17.100	17.200	17.100	17.150	17.150	13,000
2023-11-21	16.950	17.000	16.900	17.000	17.000	22,000
2023-11-20	16.800	17.000	16.800	17.000	17.000	3,000
2023-11-17	16.800	16.800	16.800	16.800	16.800	2,000
2023-11-16	16.600	17.250	16.500	16.500	16.500	13,000
2023-11-15	16.600	16.600	16.600	16.600	16.600	4,000
2023-11-14	16.600	16.600	16.500	16.500	16.500	6,183
2023-11-13	16.700	16.700	16.700	16.700	16.700	2,000
2023-11-10	16.600	16.600	16.600	16.600	16.600	1,000
2023-11-09	16.750	16.800	16.450	16.600	16.600	13,115
2023-11-08	16.750	16.750	16.750	16.750	16.750	2,000
2023-11-07	16.600	16.650	16.600	16.650	16.650	5,000

← NewerPage 12 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.