Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.450	27.950	26.700	27.450	27.450	879,000
2026-04-27	28.100	28.100	25.500	26.750	26.750	1,327,036
2026-04-24	30.300	30.400	27.200	28.100	28.100	1,798,000
2026-04-23	32.000	32.700	27.450	28.850	28.850	6,470,001
2026-04-22	28.050	30.500	28.050	30.500	30.500	2,307,057
2026-04-21	28.500	28.750	27.400	27.750	27.750	1,193,100
2026-04-20	29.300	31.200	27.400	27.600	27.600	2,673,365
2026-04-17	28.300	30.200	28.150	29.300	29.300	2,397,200
2026-04-16	29.200	29.200	27.750	28.100	28.100	1,361,224
2026-04-15	30.650	30.700	28.650	29.350	29.350	2,455,789
2026-04-14	30.550	32.700	29.650	30.500	30.500	4,603,440
2026-04-13	27.400	30.250	26.950	30.250	30.250	6,299,640
2026-04-10	26.800	27.500	25.500	27.500	27.500	3,518,308
2026-04-09	23.600	25.000	23.300	25.000	25.000	683,201
2026-04-08	22.800	23.600	22.500	22.750	22.750	963,099
2026-04-07	23.000	24.150	22.050	22.250	22.250	1,040,157
2026-04-02	25.000	25.000	23.000	23.000	23.000	869,449
2026-04-01	25.050	26.000	24.000	25.500	25.500	399,500
2026-03-31	26.000	26.450	23.600	23.950	23.950	562,500
2026-03-30	26.000	26.900	25.900	26.200	26.200	349,045
2026-03-27	26.400	28.100	25.650	27.250	27.250	379,080
2026-03-26	26.800	27.500	26.800	26.800	26.800	478,100
2026-03-25	27.250	27.300	25.950	26.400	26.400	519,597
2026-03-24	28.300	28.300	25.700	26.850	26.850	555,500
2026-03-23	27.800	27.800	26.400	27.050	27.050	690,573
2026-03-20	31.850	31.850	28.900	28.950	28.950	1,365,433
2026-03-19	31.450	33.850	30.850	31.700	31.700	7,997,813
2026-03-18	30.700	31.550	29.000	31.450	31.450	10,618,420
2026-03-17	28.700	28.700	28.700	28.700	28.700	1,567,376
2026-03-16	26.100	26.100	26.100	26.100	26.100	1,582,503
2026-03-13	21.500	23.750	21.350	23.750	23.750	3,443,098
2026-03-12	21.000	21.950	20.000	21.600	21.600	2,956,674
2026-03-11	19.100	20.900	19.100	20.900	20.900	1,714,780
2026-03-10	19.500	20.400	18.650	19.000	19.000	875,887
2026-03-09	22.850	22.850	18.750	19.200	19.200	3,441,359
2026-03-06	18.650	20.800	18.650	20.800	20.800	739,020
2026-03-05	19.500	20.300	18.700	18.950	18.950	492,000
2026-03-04	19.700	20.300	18.500	18.500	18.500	682,167
2026-03-03	21.700	22.450	20.000	20.300	20.300	3,386,000
2026-03-02	17.800	20.700	17.800	20.700	20.700	2,040,244
2026-02-26	17.150	18.850	17.000	18.850	18.850	805,438
2026-02-25	17.750	17.750	16.950	17.150	17.150	180,000
2026-02-24	17.400	17.800	17.200	17.450	17.450	294,000
2026-02-23	16.300	17.900	16.300	17.450	17.450	473,000
2026-02-11	16.900	16.900	16.300	16.300	16.300	317,000
2026-02-10	17.300	17.300	16.650	16.700	16.700	172,056
2026-02-09	17.150	17.250	16.500	17.250	17.250	381,000
2026-02-06	17.550	17.550	16.450	16.700	16.700	337,200
2026-02-05	18.550	18.550	17.300	17.550	17.550	695,172
2026-02-04	19.100	20.300	19.100	19.150	19.150	3,241,041
2026-02-03	17.900	18.500	17.500	18.500	18.500	1,080,057
2026-02-02	16.200	17.500	16.200	16.850	16.850	398,020
2026-01-30	16.550	16.700	16.050	16.150	16.150	92,001
2026-01-29	16.350	16.550	16.250	16.550	16.550	59,000
2026-01-28	16.350	16.850	16.350	16.350	16.350	121,312
2026-01-27	16.950	16.950	16.450	16.600	16.600	104,363
2026-01-26	16.750	16.950	16.750	16.800	16.800	57,000
2026-01-23	17.100	17.100	16.500	16.800	16.800	142,159
2026-01-22	17.350	17.500	17.100	17.100	17.100	191,130
2026-01-21	18.250	18.300	17.100	17.250	17.250	188,000

← NewerPage 3 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.