Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	16.650	16.650	16.600	16.600	16.600	5,000
2023-11-03	16.650	16.650	16.600	16.650	16.650	5,000
2023-11-02	17.000	17.000	16.650	16.650	16.650	6,003
2023-11-01	16.900	16.900	16.650	16.700	16.700	8,000
2023-10-31	16.600	16.600	16.600	16.600	16.600	2,000
2023-10-30	16.600	16.600	16.450	16.500	16.500	12,000
2023-10-27	16.750	16.750	16.550	16.550	16.550	8,012
2023-10-26	16.950	16.950	16.950	16.950	16.950	2,010
2023-10-25	16.950	16.950	16.850	16.850	16.850	3,000
2023-10-24	16.700	16.750	16.700	16.750	16.750	4,000
2023-10-23	16.750	16.750	16.750	16.750	16.750	2,000
2023-10-20	16.750	16.750	16.750	16.750	16.750	0
2023-10-19	16.750	16.750	16.750	16.750	16.750	3,000
2023-10-18	16.500	16.750	16.500	16.750	16.750	18,002
2023-10-17	16.500	16.650	16.450	16.650	16.650	10,000
2023-10-16	16.800	16.800	16.500	16.650	16.650	14,150
2023-10-13	17.000	17.000	16.900	16.900	16.900	11,107
2023-10-12	16.900	17.150	16.900	17.000	17.000	10,040
2023-10-11	17.000	17.000	16.700	16.950	16.950	7,000
2023-10-06	16.800	16.800	16.800	16.800	16.800	3,000
2023-10-05	17.000	17.000	16.900	16.900	16.900	4,036
2023-10-04	16.900	16.900	16.900	16.900	16.900	1,000
2023-10-03	16.850	16.850	16.850	16.850	16.850	1,000
2023-10-02	16.900	17.100	16.700	16.900	16.900	5,000
2023-09-28	16.950	17.000	16.900	16.900	16.900	7,090
2023-09-27	16.800	16.900	16.800	16.900	16.900	8,000
2023-09-26	17.100	17.100	16.800	16.900	16.900	8,000
2023-09-25	16.800	17.150	16.600	17.150	17.150	7,010
2023-09-22	16.800	16.800	16.750	16.750	16.750	2,000
2023-09-21	16.900	16.900	16.700	16.850	16.850	15,297
2023-09-20	16.900	17.100	16.900	17.100	17.100	5,000
2023-09-19	16.900	16.900	16.900	16.900	16.900	2,000
2023-09-18	17.000	17.100	16.950	16.950	16.950	18,000
2023-09-15	17.000	17.000	16.900	17.000	17.000	4,080
2023-09-14	16.800	17.000	16.800	17.000	17.000	5,001
2023-09-13	16.950	16.950	16.950	16.950	16.950	1,005
2023-09-12	16.950	16.950	16.950	16.950	16.950	3,000
2023-09-11	16.550	16.550	16.550	16.550	16.550	1,000
2023-09-08	16.550	16.550	16.550	16.550	16.550	12,000
2023-09-07	16.550	16.550	16.550	16.550	16.550	3,000
2023-09-06	16.700	16.750	16.500	16.700	16.700	9,000
2023-09-05	16.750	16.850	16.750	16.750	16.750	5,205
2023-09-04	16.900	16.900	16.750	16.750	16.750	4,172
2023-09-01	17.000	17.000	16.850	16.850	16.850	4,100
2023-08-31	17.250	17.250	17.100	17.100	17.100	8,000
2023-08-30	17.000	17.000	16.900	16.900	16.900	3,000
2023-08-29	16.600	16.600	16.600	16.600	16.600	0
2023-08-28	16.550	16.600	16.550	16.600	16.600	2,000
2023-08-25	16.550	16.550	16.550	16.550	16.550	3,000
2023-08-24	16.600	16.750	16.600	16.750	16.750	7,000
2023-08-23	16.500	16.600	16.450	16.550	16.550	13,000
2023-08-22	16.550	16.550	16.550	16.550	16.550	3,000
2023-08-21	16.450	16.600	16.450	16.550	16.550	7,000
2023-08-18	16.450	16.550	16.400	16.550	16.550	22,000
2023-08-17	16.550	16.600	16.450	16.550	16.550	17,000
2023-08-16	16.600	16.600	16.550	16.600	16.600	7,145
2023-08-15	16.550	16.700	16.550	16.600	16.600	7,100
2023-08-14	16.700	16.700	16.600	16.600	16.600	8,000
2023-08-11	16.800	17.200	16.800	16.900	16.900	5,000
2023-08-10	16.900	16.900	16.850	16.850	16.850	3,019

← NewerPage 13 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.