Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.450	20.600	19.900	20.000	20.000	83,000
2026-07-22	20.100	20.950	20.100	20.200	20.200	149,950
2026-07-21	20.150	20.200	19.850	20.000	20.000	119,896
2026-07-20	20.000	20.350	19.100	19.800	19.800	210,900
2026-07-17	20.800	20.800	19.800	20.000	20.000	277,000
2026-07-16	21.400	21.700	21.200	21.300	21.300	159,000
2026-07-15	20.750	21.600	20.750	21.400	21.400	217,002
2026-07-14	21.050	21.100	19.950	20.500	20.500	327,101
2026-07-13	22.000	22.600	21.050	21.300	21.300	200,304
2026-07-10	22.000	22.000	22.000	22.000	22.000	0
2026-07-09	22.300	22.300	21.950	22.000	22.000	132,000
2026-07-08	22.350	22.550	21.900	22.050	22.050	252,021
2026-07-07	24.500	24.500	22.300	22.450	22.450	332,098
2026-07-06	24.350	25.400	23.800	24.350	24.350	701,287
2026-07-03	22.400	23.850	22.400	23.750	23.750	399,000
2026-07-02	21.900	22.950	21.900	22.900	22.900	253,000
2026-07-01	22.250	22.450	21.700	22.100	22.100	274,188
2026-06-30	22.400	22.400	21.850	21.950	21.950	216,437
2026-06-29	21.650	22.350	21.650	21.950	21.950	171,000
2026-06-26	22.400	22.500	21.350	21.400	21.400	256,478
2026-06-25	22.750	22.900	22.450	22.500	22.500	90,088
2026-06-24	22.400	23.200	22.400	22.700	22.700	230,035
2026-06-23	23.200	23.200	22.400	22.550	22.550	223,000
2026-06-22	22.950	23.700	22.650	23.200	23.200	417,000
2026-06-18	22.700	23.750	22.700	23.150	22.500	327,000
2026-06-17	22.350	23.000	21.750	22.650	22.014	316,000
2026-06-16	23.100	23.300	22.450	22.500	21.868	223,000
2026-06-15	23.400	23.550	23.100	23.100	22.451	178,081
2026-06-12	22.550	23.950	22.500	23.150	23.150	421,183
2026-06-11	22.350	23.100	21.600	22.200	22.200	479,017
2026-06-10	23.800	24.200	22.950	22.950	22.950	386,002
2026-06-09	24.200	24.550	23.900	24.050	24.050	240,000
2026-06-08	22.750	24.200	22.750	23.900	23.900	591,001
2026-06-05	26.100	26.100	24.450	25.250	25.250	436,025
2026-06-04	26.700	27.200	25.950	25.950	25.950	693,000
2026-06-03	25.150	27.100	25.050	26.500	26.500	1,108,025
2026-06-02	25.150	25.300	24.500	25.150	25.150	403,010
2026-06-01	25.050	25.650	24.700	25.300	25.300	370,280
2026-05-29	24.550	25.400	24.350	25.000	25.000	486,028
2026-05-28	26.050	26.050	24.350	24.500	24.500	680,002
2026-05-27	26.000	27.150	25.700	25.950	25.950	748,000
2026-05-26	27.200	27.500	25.900	25.950	25.950	666,050
2026-05-25	27.600	27.600	26.550	26.950	26.950	866,001
2026-05-22	26.850	27.450	25.950	26.800	26.800	646,001
2026-05-21	25.500	27.300	25.400	26.400	26.400	931,001
2026-05-20	26.700	26.700	24.800	24.900	24.900	406,043
2026-05-19	25.450	25.950	24.800	24.850	24.850	354,216
2026-05-18	26.700	26.700	25.050	25.300	25.300	391,000
2026-05-15	27.000	27.450	25.800	26.050	26.050	687,000
2026-05-14	26.950	27.500	26.650	26.700	26.700	535,010
2026-05-13	27.600	28.000	26.750	26.750	26.750	607,099
2026-05-12	28.300	28.300	26.550	27.900	27.900	1,081,306
2026-05-11	26.100	27.900	26.100	27.300	27.300	1,682,288
2026-05-08	26.000	26.400	25.150	25.400	25.400	693,000
2026-05-07	26.100	26.700	25.600	25.900	25.900	547,000
2026-05-06	27.050	27.200	25.650	25.800	25.800	727,000
2026-05-05	26.200	26.950	26.050	26.850	26.850	824,016
2026-05-04	27.450	27.450	26.550	26.550	26.550	760,231
2026-04-30	28.450	28.800	27.100	27.200	27.200	1,635,211
2026-04-29	26.950	30.100	26.950	28.750	28.750	2,420,001

← NewerPage 2 of 5 · 244 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.