Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.250	18.300	17.100	17.250	17.250	188,000
2026-01-20	17.700	18.250	17.700	17.700	17.700	156,000
2026-01-19	17.950	17.950	17.500	17.700	17.700	211,113
2026-01-16	18.650	18.650	17.850	17.950	17.950	294,168
2026-01-15	19.150	19.150	18.150	18.550	18.550	642,036
2026-01-14	17.200	18.750	17.200	18.750	18.750	330,997
2026-01-13	17.600	17.600	16.950	17.050	17.050	98,772
2026-01-12	17.000	17.750	16.800	17.600	17.600	265,085
2026-01-09	17.200	17.200	16.550	16.750	16.750	135,000
2026-01-08	18.000	18.100	16.300	16.700	16.700	287,000
2026-01-07	17.650	18.050	17.450	17.650	17.650	200,018
2026-01-06	18.550	18.550	17.400	17.550	17.550	471,005
2026-01-05	18.300	19.500	18.200	18.400	18.400	467,147
2026-01-02	18.850	19.000	18.350	18.350	18.350	310,127
2025-12-31	19.200	19.850	18.200	18.500	18.500	1,035,100
2025-12-30	18.100	18.700	17.500	18.700	18.700	615,529
2025-12-29	19.000	19.000	18.400	18.700	18.700	547,269
2025-12-26	19.000	19.700	18.450	19.200	19.200	884,024
2025-12-24	19.700	19.800	18.100	18.800	18.800	2,672,000
2025-12-23	18.000	19.400	18.000	19.400	19.400	1,605,000
2025-12-22	16.850	17.650	16.700	17.650	17.650	778,008
2025-12-19	14.850	16.050	14.850	16.050	16.050	341,017
2025-12-18	14.550	14.650	14.550	14.600	14.600	10,040
2025-12-17	14.600	14.700	14.300	14.550	14.550	26,010
2025-12-16	14.700	14.850	14.600	14.750	14.750	13,100
2025-12-15	14.800	14.800	14.650	14.750	14.750	54,075
2025-12-12	14.800	14.800	14.600	14.650	14.650	27,541
2025-12-11	14.450	14.800	14.450	14.750	14.750	7,035
2025-12-10	14.650	14.750	14.650	14.750	14.750	20,390
2025-12-09	14.500	14.650	14.500	14.650	14.650	3,065
2025-12-08	14.700	14.700	14.650	14.650	14.650	3,025
2025-12-05	14.700	14.700	14.550	14.600	14.600	24,000
2025-12-04	14.950	14.950	14.650	14.700	14.700	19,000
2025-12-03	14.900	14.900	14.750	14.800	14.800	16,000
2025-12-02	14.800	14.950	14.600	14.700	14.700	16,000
2025-12-01	14.600	14.600	14.550	14.550	14.550	14,000
2025-11-28	14.600	14.600	14.600	14.600	14.600	1,000
2025-11-27	14.750	14.750	14.600	14.600	14.600	3,000
2025-11-26	14.600	14.700	14.450	14.650	14.650	17,225
2025-11-25	14.500	14.500	14.500	14.500	14.500	1,000
2025-11-24	14.650	14.650	14.400	14.400	14.400	4,400
2025-11-21	14.400	14.450	14.200	14.300	14.300	19,000
2025-11-20	14.550	14.550	14.550	14.550	14.550	2,045
2025-11-19	14.600	14.600	14.300	14.300	14.300	18,000
2025-11-18	14.600	14.600	14.450	14.600	14.600	13,702
2025-11-17	14.750	14.750	14.550	14.550	14.550	28,337
2025-11-14	14.900	14.900	14.750	14.750	14.750	15,000
2025-11-13	14.750	14.850	14.750	14.850	14.850	16,000
2025-11-12	14.700	14.750	14.650	14.700	14.700	16,000
2025-11-11	14.700	14.800	14.650	14.650	14.650	21,050
2025-11-10	14.600	14.800	14.600	14.700	14.700	6,100
2025-11-07	14.700	14.950	14.700	14.800	14.800	6,025
2025-11-06	14.700	14.700	14.700	14.700	14.700	2,138
2025-11-05	14.650	14.700	14.600	14.700	14.700	18,000
2025-11-04	14.900	14.900	14.600	14.600	14.600	12,487
2025-11-03	14.600	14.900	14.550	14.700	14.700	17,021
2025-10-31	14.700	14.800	14.650	14.750	14.750	24,100
2025-10-30	14.700	14.900	14.700	14.750	14.750	12,000
2025-10-29	14.800	14.800	14.750	14.750	14.750	32,000
2025-10-28	14.900	14.900	14.800	14.800	14.800	10,000

← NewerPage 4 of 5 · 245 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.