Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	16.450	16.900	16.450	16.800	16.800	8,050
2025-05-05	16.700	16.850	16.650	16.650	16.650	11,055
2025-05-02	16.950	16.950	16.350	16.650	16.650	8,130
2025-04-30	16.600	16.650	16.350	16.350	16.350	25,990
2025-04-29	16.600	16.950	16.600	16.700	16.700	34,015
2025-04-28	16.350	16.500	16.350	16.500	16.500	20,000
2025-04-25	16.200	16.450	16.200	16.450	16.450	14,000
2025-04-24	15.800	16.200	15.800	16.200	16.200	22,000
2025-04-23	15.850	16.200	15.750	16.050	16.050	19,622
2025-04-22	15.750	15.750	15.700	15.750	15.750	4,000
2025-04-21	16.000	16.000	15.800	16.000	16.000	20,000
2025-04-18	15.850	16.000	15.850	15.950	15.950	28,000
2025-04-17	15.800	15.900	15.800	15.850	15.850	27,000
2025-04-16	15.950	15.950	15.800	15.800	15.800	39,150
2025-04-15	15.600	16.050	15.550	15.950	15.950	49,000
2025-04-14	15.650	15.650	15.450	15.500	15.500	26,000
2025-04-11	15.250	15.500	14.950	15.500	15.500	48,000
2025-04-10	15.100	15.150	15.100	15.150	15.150	26,000
2025-04-09	15.000	15.350	13.650	13.800	13.800	204,644
2025-04-08	15.650	15.750	14.950	15.150	15.150	141,000
2025-04-07	16.600	16.600	16.600	16.600	16.600	37,700
2025-04-02	18.500	18.500	18.350	18.400	18.400	47,000
2025-04-01	18.650	18.650	18.500	18.500	18.500	4,000
2025-03-31	18.400	19.300	18.250	18.300	18.300	66,025
2025-03-28	18.800	19.000	18.600	18.600	18.600	69,727
2025-03-27	19.000	19.350	18.800	19.000	19.000	41,059
2025-03-26	19.150	19.150	19.000	19.000	19.000	46,095
2025-03-25	19.250	19.250	19.100	19.150	19.150	38,019
2025-03-24	19.400	19.600	19.200	19.200	19.200	63,002
2025-03-21	19.250	19.750	19.200	19.300	19.300	35,226
2025-03-20	19.500	19.850	19.000	19.200	19.200	339,496
2025-03-19	19.950	19.950	19.000	19.600	19.600	97,615
2025-03-18	19.950	20.200	19.900	19.900	19.900	71,468
2025-03-17	20.050	20.350	20.050	20.200	20.200	22,173
2025-03-14	20.050	20.250	20.000	20.200	20.200	16,000
2025-03-13	20.250	20.250	19.900	19.900	19.900	68,000
2025-03-12	20.200	20.550	20.100	20.400	20.400	26,000
2025-03-11	20.300	20.400	19.800	20.400	20.400	74,000
2025-03-10	20.550	20.750	20.350	20.450	20.450	91,448
2025-03-07	20.100	20.600	20.100	20.450	20.450	80,286
2025-03-06	20.500	20.600	20.150	20.150	20.150	56,000
2025-03-05	20.350	20.600	19.950	20.250	20.250	123,324
2025-03-04	21.300	21.350	20.150	20.400	20.400	270,275
2025-03-03	19.550	20.900	19.500	20.900	20.900	379,170
2025-02-27	19.500	19.550	19.400	19.550	19.550	29,016
2025-02-26	19.600	19.600	19.400	19.550	19.550	44,150
2025-02-25	19.700	19.750	19.550	19.600	19.600	22,621
2025-02-24	19.650	19.700	19.600	19.700	19.700	28,006
2025-02-21	19.550	19.750	19.500	19.700	19.700	22,000
2025-02-20	19.850	19.900	19.550	19.550	19.550	94,173
2025-02-19	19.550	19.850	19.550	19.850	19.850	71,480
2025-02-18	19.850	19.850	19.500	19.550	19.550	60,691
2025-02-17	19.750	19.800	19.650	19.800	19.800	37,000
2025-02-14	19.750	19.850	19.700	19.750	19.750	31,760
2025-02-13	19.750	19.800	19.650	19.800	19.800	30,000
2025-02-12	19.900	20.000	19.500	19.800	19.800	12,000
2025-02-11	19.800	20.250	19.650	19.650	19.650	7,011
2025-02-10	19.550	19.650	19.550	19.600	19.600	6,117
2025-02-07	19.450	19.550	19.450	19.550	19.550	11,001
2025-02-06	19.650	19.650	19.400	19.550	19.550	42,900

← NewerPage 7 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.