Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.950	15.100	14.850	14.900	14.900	17,117
2025-10-23	14.850	15.000	14.700	14.750	14.750	12,517
2025-10-22	14.950	14.950	14.800	14.850	14.850	22,005
2025-10-21	14.800	14.900	14.700	14.800	14.800	11,025
2025-10-20	14.800	14.850	14.750	14.800	14.800	10,000
2025-10-17	15.000	15.000	14.800	14.900	14.900	12,000
2025-10-16	15.000	15.100	14.950	14.950	14.950	12,001
2025-10-15	14.700	14.900	14.700	14.850	14.850	7,000
2025-10-14	15.100	15.350	14.950	15.000	15.000	24,000
2025-10-13	15.000	15.150	14.900	15.150	15.150	10,000
2025-10-09	15.200	15.200	14.850	14.900	14.900	10,000
2025-10-08	15.100	15.100	14.950	15.000	15.000	13,000
2025-10-07	14.950	15.100	14.950	15.000	15.000	34,793
2025-10-03	14.950	15.050	14.950	15.000	15.000	7,091
2025-10-02	15.100	15.100	14.950	15.050	15.050	17,000
2025-10-01	14.900	15.150	14.900	15.100	15.100	17,000
2025-09-30	14.850	14.900	14.800	14.850	14.850	13,053
2025-09-29	14.850	14.850	14.850	14.850	14.850	0
2025-09-26	14.950	14.950	14.700	14.850	14.850	17,016
2025-09-25	15.000	15.000	14.600	14.700	14.700	61,500
2025-09-24	14.750	14.900	14.600	14.800	14.800	22,300
2025-09-23	15.000	15.000	14.150	14.500	14.500	491,440
2025-09-22	15.400	15.400	15.050	15.050	15.050	115,140
2025-09-19	15.300	15.300	15.100	15.100	15.100	29,000
2025-09-18	15.000	15.050	15.000	15.000	15.000	60,243
2025-09-17	14.750	15.000	14.700	14.900	14.900	37,000
2025-09-16	14.800	14.850	14.650	14.750	14.750	33,000
2025-09-15	14.600	14.600	14.550	14.600	14.600	64,101
2025-09-12	14.750	14.750	14.600	14.600	14.600	50,152
2025-09-11	15.000	15.000	14.750	14.750	14.750	18,090
2025-09-10	14.850	14.850	14.750	14.800	14.800	49,000
2025-09-09	14.850	15.000	14.500	14.850	14.850	99,000
2025-09-08	15.300	15.300	15.000	15.100	15.100	124,412
2025-09-05	15.300	15.450	15.200	15.350	15.350	12,000
2025-09-04	15.150	15.300	15.150	15.300	15.300	16,265
2025-09-03	15.200	15.300	15.100	15.300	15.300	16,020
2025-09-02	15.300	15.300	15.050	15.100	15.100	42,581
2025-09-01	15.550	15.550	15.200	15.200	15.200	57,020
2025-08-29	15.550	15.550	15.400	15.550	15.550	21,000
2025-08-28	15.500	15.600	15.500	15.550	15.550	22,000
2025-08-27	15.450	15.500	15.350	15.400	15.400	43,000
2025-08-26	15.650	15.800	15.450	15.450	15.450	51,000
2025-08-25	16.000	16.000	15.700	15.750	15.750	20,000
2025-08-22	15.950	15.950	15.850	15.850	15.850	14,200
2025-08-21	15.750	15.900	15.700	15.850	15.850	28,000
2025-08-20	16.000	16.000	15.700	15.750	15.750	39,014
2025-08-19	16.950	17.000	15.850	15.850	15.850	165,000
2025-08-18	15.750	15.900	15.600	15.850	15.850	55,100
2025-08-15	15.700	16.150	15.700	15.700	15.700	23,000
2025-08-14	16.000	16.000	15.650	15.650	15.650	102,045
2025-08-13	16.150	16.300	15.850	15.950	15.950	35,000
2025-08-12	15.800	16.150	15.700	16.100	16.100	16,000
2025-08-11	15.600	15.650	15.600	15.650	15.650	10,000
2025-08-08	15.600	15.600	15.500	15.550	15.550	55,145
2025-08-07	15.750	15.850	15.600	15.600	15.600	40,002
2025-08-06	15.550	15.650	15.500	15.650	15.650	13,533
2025-08-05	15.650	15.700	15.500	15.550	15.550	47,503
2025-08-04	15.550	16.000	15.500	15.600	15.600	24,308
2025-08-01	15.950	15.950	15.700	15.750	15.750	24,393
2025-07-31	16.200	16.200	15.700	16.000	16.000	21,400

← NewerPage 5 of 21 · 1,221 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.