Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	16.450	16.450	16.050	16.050	16.050	12,000
2025-07-29	16.450	16.450	16.000	16.000	16.000	11,000
2025-07-28	16.300	16.400	16.050	16.050	16.050	11,089
2025-07-25	16.200	16.200	16.200	16.200	16.200	8,000
2025-07-24	15.900	16.000	15.900	16.000	16.000	3,040
2025-07-23	16.200	16.250	16.000	16.100	16.100	14,000
2025-07-22	16.000	16.000	15.900	16.000	16.000	7,468
2025-07-21	16.250	16.250	16.000	16.250	16.250	13,007
2025-07-18	16.300	16.300	15.850	15.900	15.900	13,000
2025-07-17	15.900	16.350	15.900	15.950	15.950	13,000
2025-07-16	15.600	15.600	15.550	15.600	15.600	10,000
2025-07-15	15.500	15.500	15.500	15.500	15.500	2,000
2025-07-14	15.550	15.550	15.450	15.450	15.450	15,000
2025-07-11	15.500	15.550	15.400	15.550	15.550	14,000
2025-07-10	15.600	15.600	15.450	15.500	15.500	5,000
2025-07-09	15.550	15.600	15.500	15.600	15.600	9,156
2025-07-08	15.750	15.750	15.600	15.600	15.600	19,080
2025-07-07	15.750	15.800	15.750	15.800	15.800	4,000
2025-07-04	16.100	16.400	15.900	15.900	15.900	41,000
2025-07-03	16.000	16.100	16.000	16.000	16.000	11,159
2025-07-02	15.950	16.150	15.950	16.000	16.000	8,000
2025-07-01	16.300	16.300	16.050	16.150	16.150	24,041
2025-06-30	15.750	15.850	15.750	15.750	15.750	8,162
2025-06-27	16.000	16.000	15.750	15.950	15.950	42,123
2025-06-26	15.900	16.450	15.900	16.000	16.000	27,000
2025-06-25	15.850	16.000	15.800	15.950	15.950	7,018
2025-06-24	15.600	16.050	15.600	15.800	15.800	44,000
2025-06-23	15.500	15.550	15.300	15.550	15.550	19,000
2025-06-20	15.800	15.800	15.500	15.550	15.550	26,000
2025-06-19	16.000	16.200	15.800	15.800	15.800	43,010
2025-06-18	16.750	17.000	16.600	17.000	17.000	79,140
2025-06-17	16.450	16.850	16.450	16.750	16.750	37,024
2025-06-16	16.400	16.500	16.400	16.400	16.400	24,000
2025-06-13	16.850	16.850	16.450	16.500	16.500	28,056
2025-06-12	16.700	16.850	16.650	16.850	16.850	14,150
2025-06-11	16.800	16.800	16.550	16.700	16.700	22,466
2025-06-10	16.550	16.900	16.550	16.550	16.550	20,300
2025-06-09	16.650	16.650	16.550	16.550	16.550	14,000
2025-06-06	16.900	16.900	16.600	16.650	16.650	9,000
2025-06-05	16.600	16.800	16.600	16.800	16.800	11,150
2025-06-04	16.700	16.700	16.500	16.650	16.650	38,000
2025-06-03	16.650	16.700	16.500	16.500	16.500	49,124
2025-06-02	17.250	17.250	16.450	16.600	16.600	66,078
2025-05-29	17.500	17.500	17.000	17.150	17.150	88,100
2025-05-28	18.750	19.400	17.300	17.500	17.500	765,100
2025-05-27	16.750	18.150	16.750	18.150	18.150	292,000
2025-05-26	16.300	16.500	16.200	16.500	16.500	31,050
2025-05-23	16.350	16.350	16.300	16.350	16.350	10,857
2025-05-22	16.400	16.600	16.350	16.350	16.350	10,000
2025-05-21	16.500	16.600	16.350	16.550	16.550	17,050
2025-05-20	16.450	16.450	16.400	16.400	16.400	11,100
2025-05-19	16.600	16.600	16.450	16.450	16.450	24,420
2025-05-16	16.550	16.550	16.400	16.450	16.450	62,551
2025-05-15	17.000	17.000	16.450	16.600	16.600	84,315
2025-05-14	17.100	17.100	16.850	16.850	16.850	29,544
2025-05-13	17.050	17.050	16.900	16.950	16.950	18,000
2025-05-12	16.750	17.000	16.650	17.000	17.000	14,000
2025-05-09	17.050	17.050	16.650	16.750	16.750	27,239
2025-05-08	16.900	17.000	16.900	16.900	16.900	17,131
2025-05-07	16.700	16.900	16.650	16.900	16.900	8,001

← NewerPage 6 of 21 · 1,216 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.