Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.200	21.350	20.700	20.900	20.900	111,460
2026-10-19	21.350	21.400	20.800	21.050	21.050	77,176
2026-10-16	22.100	22.150	21.550	21.600	21.600	72,885
2026-10-15	22.200	22.350	21.650	21.700	21.700	149,000
2026-10-14	22.350	23.150	22.350	22.750	22.750	405,000
2026-10-13	21.750	22.800	21.450	22.300	22.300	314,000
2026-10-12	22.900	22.900	22.100	22.150	22.150	243,000
2026-10-08	23.050	24.300	23.050	23.200	23.200	431,000
2026-10-07	23.400	23.850	22.950	23.150	23.150	379,003
2026-10-06	24.200	24.500	23.100	23.400	23.400	1,333,023
2026-10-05	23.900	24.350	23.100	24.350	24.350	889,335
2026-10-02	20.150	22.150	20.150	22.150	22.150	348,000
2026-10-01	20.400	20.550	20.150	20.150	20.150	50,005
2026-09-30	20.400	20.500	20.200	20.200	20.200	31,000
2026-09-29	20.250	20.250	20.050	20.050	20.050	15,033
2026-09-24	20.150	20.400	20.100	20.300	20.300	18,000
2026-09-23	20.400	20.600	20.250	20.250	20.250	64,000
2026-09-22	20.550	20.600	20.400	20.400	20.400	23,002
2026-09-21	20.450	20.600	20.400	20.550	20.550	31,000
2026-09-18	19.850	20.650	19.800	20.550	20.550	87,175
2026-09-17	19.700	19.950	19.700	19.900	19.900	17,000
2026-09-16	19.150	19.950	19.150	19.600	19.600	30,075
2026-09-15	19.700	19.700	19.300	19.300	19.300	69,000
2026-09-14	19.750	19.950	19.700	19.700	19.700	55,130
2026-09-11	20.050	20.050	19.850	19.950	19.950	21,025
2026-09-10	20.150	20.250	20.000	20.050	20.050	57,001
2026-09-09	20.000	20.450	20.000	20.300	20.300	29,000
2026-09-08	20.100	20.250	20.050	20.200	20.200	36,000
2026-09-07	20.450	20.450	20.000	20.250	20.250	54,183
2026-09-04	20.100	20.450	20.050	20.250	20.250	38,000
2026-09-03	21.000	21.100	20.100	20.100	20.100	102,000
2026-09-02	21.200	21.450	21.100	21.100	21.100	80,038
2026-09-01	21.700	21.950	21.000	21.650	21.650	314,005
2026-08-31	20.600	20.900	20.600	20.650	20.650	50,064
2026-08-28	21.400	21.400	20.900	20.900	20.900	65,000
2026-08-27	20.500	21.300	20.500	20.900	20.900	255,000
2026-08-26	20.100	20.500	20.050	20.450	20.450	70,005
2026-08-25	19.950	20.250	19.950	20.200	20.200	33,050
2026-08-24	20.050	20.350	19.950	20.100	20.100	64,028
2026-08-21	20.350	20.650	20.300	20.450	20.450	83,040
2026-08-20	20.000	20.450	20.000	20.400	20.400	33,050
2026-08-19	20.000	20.400	20.000	20.000	20.000	51,000
2026-08-18	20.400	20.400	20.100	20.100	20.100	35,100
2026-08-17	20.550	20.850	20.550	20.650	20.650	29,156
2026-08-14	20.300	20.500	20.100	20.500	20.500	67,241
2026-08-13	20.600	20.650	20.350	20.550	20.550	62,200
2026-08-12	20.200	20.950	20.150	20.650	20.650	193,000
2026-08-11	20.550	20.750	20.150	20.150	20.150	103,000
2026-08-10	20.500	20.750	20.350	20.500	20.500	47,000
2026-08-07	20.500	20.950	20.300	20.500	20.500	111,000
2026-08-06	20.300	20.650	20.000	20.600	20.600	116,815
2026-08-05	20.150	20.500	20.100	20.450	20.450	231,005
2026-08-04	19.400	20.100	19.400	19.800	19.800	153,100
2026-08-03	19.100	19.750	18.900	19.550	19.550	170,011
2026-07-31	18.800	19.450	18.750	19.150	19.150	147,122
2026-07-30	18.450	19.000	18.100	18.200	18.200	293,000
2026-07-29	19.500	19.500	18.000	18.650	18.650	357,000
2026-07-28	19.300	19.550	18.900	19.000	19.000	216,000
2026-07-27	19.550	19.900	19.300	19.850	19.850	159,000
2026-07-24	20.000	20.000	19.500	19.500	19.500	194,061

Page 1 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.