Evermore Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 22.750 | 23.950 | 22.500 | 23.850 | 23.850 | 320,055 |
| 2024-10-30 | 23.000 | 23.050 | 22.400 | 22.800 | 22.800 | 389,001 |
| 2024-10-29 | 23.400 | 23.750 | 22.800 | 23.150 | 23.150 | 332,050 |
| 2024-10-28 | 24.400 | 25.200 | 23.150 | 23.500 | 23.500 | 904,000 |
| 2024-10-25 | 24.450 | 24.900 | 23.700 | 24.300 | 24.300 | 618,405 |
| 2024-10-24 | 25.000 | 25.350 | 24.000 | 24.000 | 24.000 | 1,126,076 |
| 2024-10-23 | 26.000 | 27.550 | 24.200 | 25.150 | 25.150 | 8,075,553 |
| 2024-10-22 | 22.800 | 25.050 | 22.800 | 25.050 | 25.050 | 1,544,080 |
| 2024-10-21 | 24.100 | 24.400 | 22.700 | 22.800 | 22.800 | 1,999,293 |
| 2024-10-18 | 21.400 | 23.250 | 21.250 | 23.250 | 23.250 | 809,000 |
| 2024-10-17 | 21.100 | 21.550 | 21.050 | 21.150 | 21.150 | 290,102 |
| 2024-10-16 | 21.250 | 21.700 | 21.000 | 21.050 | 21.050 | 224,100 |
| 2024-10-15 | 21.600 | 22.000 | 21.300 | 21.550 | 21.550 | 245,000 |
| 2024-10-14 | 21.950 | 22.200 | 21.400 | 21.600 | 21.600 | 390,050 |
| 2024-10-11 | 22.700 | 23.050 | 22.150 | 22.150 | 22.150 | 333,050 |
| 2024-10-09 | 24.150 | 24.350 | 23.000 | 23.000 | 23.000 | 491,099 |
| 2024-10-08 | 23.100 | 24.600 | 23.100 | 23.800 | 23.800 | 839,000 |
| 2024-10-07 | 23.150 | 23.600 | 22.800 | 23.050 | 23.050 | 333,021 |
| 2024-10-04 | 23.750 | 23.800 | 23.100 | 23.150 | 23.150 | 267,160 |
| 2024-10-01 | 24.300 | 24.950 | 23.700 | 23.900 | 23.900 | 373,999 |
| 2024-09-30 | 24.900 | 25.100 | 23.300 | 24.300 | 24.300 | 727,265 |
| 2024-09-27 | 25.200 | 26.000 | 24.900 | 24.900 | 24.900 | 605,268 |
| 2024-09-26 | 25.250 | 26.750 | 24.900 | 24.950 | 24.950 | 984,000 |
| 2024-09-25 | 24.950 | 25.300 | 24.450 | 25.100 | 25.100 | 723,050 |
| 2024-09-24 | 24.600 | 26.600 | 24.550 | 24.850 | 24.850 | 1,193,068 |
| 2024-09-23 | 27.000 | 27.900 | 25.200 | 25.250 | 25.250 | 2,616,084 |
| 2024-09-20 | 26.500 | 29.000 | 26.500 | 28.000 | 28.000 | 1,787,615 |
| 2024-09-19 | 25.600 | 27.000 | 25.600 | 26.600 | 26.600 | 527,139 |
| 2024-09-18 | 26.700 | 27.000 | 25.200 | 25.550 | 25.550 | 560,457 |
| 2024-09-16 | 24.800 | 26.400 | 24.350 | 26.200 | 26.200 | 879,370 |
| 2024-09-13 | 25.000 | 25.000 | 24.050 | 24.050 | 24.050 | 340,613 |
| 2024-09-12 | 23.550 | 24.900 | 23.450 | 24.300 | 24.300 | 805,003 |
| 2024-09-11 | 23.400 | 23.450 | 22.700 | 22.800 | 22.800 | 318,057 |
| 2024-09-10 | 24.450 | 24.650 | 23.000 | 23.050 | 23.050 | 725,070 |
| 2024-09-09 | 24.150 | 24.550 | 23.800 | 23.800 | 23.800 | 561,860 |
| 2024-09-06 | 25.550 | 25.550 | 24.000 | 24.800 | 24.800 | 997,502 |
| 2024-09-05 | 29.100 | 29.550 | 25.350 | 25.350 | 25.350 | 8,980,498 |
| 2024-09-04 | 26.850 | 28.850 | 25.950 | 28.150 | 28.150 | 9,913,376 |
| 2024-09-03 | 26.000 | 26.250 | 23.900 | 26.250 | 26.250 | 3,783,010 |
| 2024-09-02 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 598,122 |
| 2024-08-30 | 20.100 | 21.750 | 20.100 | 21.750 | 21.750 | 878,592 |
| 2024-08-29 | 18.050 | 19.800 | 18.050 | 19.800 | 19.800 | 1,684,041 |
| 2024-08-28 | 18.200 | 18.200 | 17.800 | 18.000 | 18.000 | 83,340 |
| 2024-08-27 | 18.300 | 18.600 | 18.300 | 18.600 | 18.600 | 121,000 |
| 2024-08-26 | 18.900 | 18.900 | 18.300 | 18.300 | 18.300 | 217,117 |
| 2024-08-23 | 19.800 | 19.800 | 18.500 | 18.600 | 18.600 | 600,699 |
| 2024-08-22 | 18.100 | 19.800 | 18.100 | 19.550 | 19.550 | 1,467,359 |
| 2024-08-21 | 17.950 | 18.100 | 17.950 | 18.000 | 18.000 | 25,000 |
| 2024-08-20 | 18.000 | 18.050 | 18.000 | 18.000 | 18.000 | 66,000 |
| 2024-08-19 | 17.950 | 18.050 | 17.950 | 18.000 | 18.000 | 9,000 |
| 2024-08-16 | 17.850 | 18.000 | 17.850 | 17.950 | 17.950 | 44,546 |
| 2024-08-15 | 17.700 | 17.900 | 17.600 | 17.900 | 17.900 | 13,000 |
| 2024-08-14 | 18.050 | 18.050 | 17.700 | 17.700 | 17.700 | 8,000 |
| 2024-08-13 | 17.600 | 17.950 | 17.600 | 17.750 | 17.750 | 31,020 |
| 2024-08-12 | 18.000 | 18.000 | 17.600 | 17.600 | 17.600 | 3,021 |
| 2024-08-09 | 17.400 | 17.700 | 17.400 | 17.600 | 17.600 | 11,058 |
| 2024-08-08 | 17.300 | 17.600 | 17.300 | 17.600 | 17.600 | 3,010 |
| 2024-08-07 | 17.350 | 17.750 | 17.350 | 17.700 | 17.700 | 32,050 |
| 2024-08-06 | 17.000 | 17.650 | 16.800 | 17.500 | 17.500 | 60,005 |
| 2024-08-05 | 18.050 | 18.050 | 16.600 | 16.700 | 16.700 | 96,100 |
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.