Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	19.500	19.900	19.500	19.800	19.800	23,000
2025-02-04	19.500	19.500	19.300	19.450	19.450	30,000
2025-02-03	19.650	19.650	19.150	19.300	19.300	76,030
2025-01-22	19.400	19.850	19.400	19.600	19.600	79,005
2025-01-21	19.650	20.000	19.300	19.450	19.450	77,013
2025-01-20	18.900	20.000	18.850	19.500	19.500	104,005
2025-01-17	19.000	19.000	18.850	18.900	18.900	20,999
2025-01-16	19.200	19.200	19.000	19.050	19.050	18,087
2025-01-15	18.250	19.100	18.250	19.050	19.050	36,000
2025-01-14	18.300	18.600	18.300	18.500	18.500	23,247
2025-01-13	18.550	18.550	17.850	18.350	18.350	105,000
2025-01-10	19.000	19.000	18.700	18.700	18.700	57,035
2025-01-09	19.700	19.700	18.950	19.000	19.000	140,030
2025-01-08	19.700	19.700	19.500	19.550	19.550	78,000
2025-01-07	20.200	20.200	19.450	19.700	19.700	100,000
2025-01-06	20.450	20.450	20.250	20.300	20.300	41,000
2025-01-03	20.650	20.850	20.400	20.400	20.400	31,060
2025-01-02	20.900	21.100	20.600	20.650	20.650	53,000
2024-12-31	20.650	20.950	20.500	20.950	20.950	26,000
2024-12-30	21.000	21.150	20.650	20.700	20.700	58,077
2024-12-27	21.300	21.300	20.800	21.000	21.000	51,320
2024-12-26	21.200	21.550	21.100	21.500	21.500	93,212
2024-12-25	20.900	21.400	20.650	21.200	21.200	120,505
2024-12-24	20.550	20.850	20.450	20.850	20.850	66,000
2024-12-23	20.650	20.900	20.500	20.500	20.500	99,000
2024-12-20	20.100	20.850	20.050	20.650	20.650	59,036
2024-12-19	19.900	20.400	19.900	20.350	20.350	99,022
2024-12-18	20.200	20.400	20.100	20.300	20.300	77,120
2024-12-17	20.250	20.300	20.200	20.200	20.200	42,010
2024-12-16	20.250	20.400	20.150	20.250	20.250	40,040
2024-12-13	20.150	20.300	20.000	20.300	20.300	134,001
2024-12-12	20.750	21.000	20.450	20.450	20.450	113,000
2024-12-11	20.550	20.650	20.400	20.650	20.650	177,000
2024-12-10	20.650	21.050	20.300	20.550	20.550	284,201
2024-12-09	19.500	20.700	19.000	20.350	20.350	410,267
2024-12-06	19.700	19.750	19.350	19.500	19.500	92,440
2024-12-05	19.250	20.500	19.250	19.600	19.600	274,000
2024-12-04	19.250	19.300	19.100	19.200	19.200	82,000
2024-12-03	19.200	19.400	19.100	19.200	19.200	59,000
2024-12-02	19.800	19.800	19.050	19.100	19.100	103,104
2024-11-29	19.350	19.850	19.200	19.450	19.450	62,016
2024-11-28	19.400	19.650	19.300	19.500	19.500	118,000
2024-11-27	20.050	20.100	19.500	19.600	19.600	222,096
2024-11-26	20.700	21.000	20.200	20.250	20.250	221,040
2024-11-25	20.300	20.900	20.300	20.450	20.450	127,000
2024-11-22	20.650	20.850	20.300	20.300	20.300	294,000
2024-11-21	19.600	21.450	19.600	20.350	20.350	860,315
2024-11-20	19.900	19.900	19.900	19.900	19.900	201,309
2024-11-19	20.150	20.600	20.150	20.300	20.300	214,000
2024-11-18	20.000	20.550	20.000	20.150	20.150	163,047
2024-11-15	20.900	20.900	20.400	20.400	20.400	243,030
2024-11-14	21.200	21.200	20.500	20.500	20.500	202,040
2024-11-13	21.650	21.650	21.050	21.050	21.050	147,038
2024-11-12	22.000	22.000	20.800	21.450	21.450	269,005
2024-11-11	22.050	22.300	21.600	22.000	22.000	232,000
2024-11-08	23.550	24.500	22.250	22.250	22.250	480,001
2024-11-07	22.800	23.300	22.600	23.200	23.200	220,401
2024-11-06	23.950	24.000	22.550	22.650	22.650	264,015
2024-11-05	23.350	24.150	23.350	23.500	23.500	241,000
2024-11-04	23.850	24.950	23.300	23.350	23.350	519,050

← NewerPage 8 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.